<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
ATHEX_ESG,D,8/2/2021,1013.480,1002.170,1012.930,1002.170,0
ATHEX_ESG,D,8/3/2021,1017.010,1006.500,1009.180,1011.140,0
ATHEX_ESG,D,8/4/2021,1014.370,1008.550,1009.860,1009.520,0
ATHEX_ESG,D,8/5/2021,1020.780,1012.940,1018.450,1012.940,0
ATHEX_ESG,D,8/6/2021,1018.140,1002.780,1006.580,1016.910,0
ATHEX_ESG,D,8/9/2021,1010.160,999.470,1007.160,1003.200,0
ATHEX_ESG,D,8/10/2021,1012.860,1005.960,1012.070,1005.960,0
ATHEX_ESG,D,8/11/2021,1015.980,1010.170,1015.320,1012.580,0
ATHEX_ESG,D,8/12/2021,1017.810,1005.750,1006.910,1013.860,0
ATHEX_ESG,D,8/13/2021,1010.440,1005.370,1007.700,1005.780,0
ATHEX_ESG,D,8/16/2021,1012.570,1001.180,1012.350,1005.670,0
ATHEX_ESG,D,8/17/2021,1015.720,1008.270,1013.940,1012.680,0
ATHEX_ESG,D,8/18/2021,1016.660,1009.400,1011.300,1014.610,0
ATHEX_ESG,D,8/19/2021,1005.690,987.260,990.670,1005.690,0
ATHEX_ESG,D,8/20/2021,994.950,986.450,991.230,987.900,0
ATHEX_ESG,D,8/23/2021,1010.250,995.670,1007.930,995.670,0
ATHEX_ESG,D,8/24/2021,1023.180,1010.010,1019.680,1010.010,0
ATHEX_ESG,D,8/25/2021,1029.270,1019.350,1028.590,1020.370,0
ATHEX_ESG,D,8/26/2021,1031.580,1025.210,1031.350,1027.280,0
ATHEX_ESG,D,8/27/2021,1031.020,1027.060,1029.680,1029.570,0
ATHEX_ESG,D,8/30/2021,1046.520,1030.480,1046.520,1030.480,0
ATHEX_ESG,D,8/31/2021,1050.470,1036.820,1041.040,1048.170,0
ATHEX_ESG,D,9/1/2021,1047.620,1035.960,1036.330,1045.200,0
ATHEX_ESG,D,9/2/2021,1039.720,1029.950,1036.060,1038.300,0
ATHEX_ESG,D,9/3/2021,1039.550,1030.780,1035.780,1035.250,0
ATHEX_ESG,D,9/6/2021,1041.720,1030.240,1037.940,1037.080,0
ATHEX_ESG,D,9/7/2021,1040.270,1028.660,1028.720,1037.870,0
ATHEX_ESG,D,9/8/2021,1024.760,1010.500,1024.760,1023.310,0
ATHEX_ESG,D,9/9/2021,1022.850,1009.480,1017.690,1022.850,0
ATHEX_ESG,D,9/10/2021,1024.410,1015.220,1020.850,1016.530,0
ATHEX_ESG,D,9/13/2021,1030.560,1023.140,1026.160,1025.420,0
ATHEX_ESG,D,9/14/2021,1028.410,1019.530,1028.310,1026.170,0
ATHEX_ESG,D,9/15/2021,1029.070,1021.480,1024.920,1027.740,0
ATHEX_ESG,D,9/16/2021,1033.250,1027.320,1033.140,1027.320,0
ATHEX_ESG,D,9/17/2021,1038.610,1029.570,1038.610,1035.490,0
ATHEX_ESG,D,9/20/2021,1025.140,1007.530,1013.550,1025.140,0
ATHEX_ESG,D,9/21/2021,1021.200,1008.100,1015.550,1014.680,0
ATHEX_ESG,D,9/22/2021,1019.440,1012.000,1014.520,1017.210,0
ATHEX_ESG,D,9/23/2021,1023.880,1003.410,1006.490,1020.000,0
ATHEX_ESG,D,9/24/2021,999.340,981.030,988.940,999.340,0
ATHEX_ESG,D,9/27/2021,996.810,987.390,991.960,987.390,0
ATHEX_ESG,D,9/28/2021,990.910,974.220,974.220,990.860,0
ATHEX_ESG,D,9/29/2021,982.070,968.190,981.110,974.660,0
ATHEX_ESG,D,9/30/2021,990.770,977.560,982.560,983.710,0
ATHEX_ESG,D,10/1/2021,991.290,968.900,988.800,976.130,0
ATHEX_ESG,D,10/4/2021,995.430,985.370,990.670,987.280,0
ATHEX_ESG,D,10/5/2021,1001.820,985.830,1001.790,986.650,0
ATHEX_ESG,D,10/6/2021,999.390,990.000,994.480,999.390,0
ATHEX_ESG,D,10/7/2021,1011.920,998.910,1008.830,998.910,0
ATHEX_ESG,D,10/8/2021,1016.620,1005.870,1012.790,1008.720,0
ATHEX_ESG,D,10/11/2021,1012.010,1003.480,1003.960,1011.420,0
ATHEX_ESG,D,10/12/2021,1011.810,998.190,1011.810,998.190,0
ATHEX_ESG,D,10/13/2021,1017.640,1002.520,1002.870,1010.640,0
ATHEX_ESG,D,10/14/2021,1011.170,1003.370,1008.590,1005.240,0
ATHEX_ESG,D,10/15/2021,1016.840,1009.540,1016.840,1012.360,0
ATHEX_ESG,D,10/18/2021,1023.080,1011.930,1013.610,1015.510,0
ATHEX_ESG,D,10/19/2021,1024.470,1012.660,1024.470,1013.240,0
ATHEX_ESG,D,10/20/2021,1035.460,1024.190,1035.330,1025.060,0
ATHEX_ESG,D,10/21/2021,1035.730,1028.990,1033.110,1035.730,0
ATHEX_ESG,D,10/22/2021,1039.840,1033.480,1033.480,1035.000,0
ATHEX_ESG,D,10/25/2021,1037.840,1025.670,1027.000,1037.840,0
ATHEX_ESG,D,10/26/2021,1033.800,1027.290,1028.220,1029.830,0
ATHEX_ESG,D,10/27/2021,1035.280,1028.260,1034.520,1028.790,0
ATHEX_ESG,D,10/29/2021,1034.990,1019.970,1024.520,1034.620,0
ATHEX_ESG,D,11/1/2021,1040.220,1028.150,1032.720,1028.340,0
ATHEX_ESG,D,11/2/2021,1033.900,1028.410,1030.840,1031.640,0
ATHEX_ESG,D,11/3/2021,1040.600,1032.180,1037.930,1032.180,0
ATHEX_ESG,D,11/4/2021,1043.040,1035.990,1037.690,1038.730,0
ATHEX_ESG,D,11/5/2021,1038.990,1025.030,1035.430,1038.100,0
ATHEX_ESG,D,11/8/2021,1050.070,1032.830,1049.020,1037.520,0
ATHEX_ESG,D,11/9/2021,1051.550,1045.130,1045.550,1048.050,0
ATHEX_ESG,D,11/10/2021,1045.970,1036.870,1043.340,1045.970,0
ATHEX_ESG,D,11/11/2021,1043.980,1035.310,1042.630,1041.810,0
ATHEX_ESG,D,11/12/2021,1047.330,1036.760,1037.170,1044.210,0
ATHEX_ESG,D,11/15/2021,1037.200,1032.020,1032.130,1037.040,0
ATHEX_ESG,D,11/16/2021,1044.970,1031.480,1032.240,1033.890,0
ATHEX_ESG,D,11/17/2021,1044.060,1032.650,1042.210,1033.090,0
ATHEX_ESG,D,11/18/2021,1054.560,1045.420,1048.480,1045.420,0
ATHEX_ESG,D,11/19/2021,1052.500,1033.800,1039.830,1048.470,0
ATHEX_ESG,D,11/22/2021,1040.620,1027.690,1027.690,1037.140,0
ATHEX_ESG,D,11/23/2021,1020.310,1009.840,1010.500,1020.310,0
ATHEX_ESG,D,11/24/2021,1014.720,1002.360,1004.480,1007.770,0
ATHEX_ESG,D,11/25/2021,1016.620,1008.090,1016.620,1010.160,0
ATHEX_ESG,D,11/26/2021,1010.360,967.420,968.950,1010.360,0
ATHEX_ESG,D,11/29/2021,989.940,976.290,983.940,976.500,0
ATHEX_ESG,D,11/30/2021,979.080,966.680,978.840,975.980,0
ATHEX_ESG,D,12/1/2021,992.240,980.990,990.050,980.990,0
ATHEX_ESG,D,12/2/2021,992.400,981.840,990.180,986.480,0
ATHEX_ESG,D,12/3/2021,1002.470,992.660,995.850,992.660,0
ATHEX_ESG,D,12/6/2021,1001.200,990.100,994.380,995.850,0
ATHEX_ESG,D,12/7/2021,1012.180,1003.090,1011.050,1003.460,0
ATHEX_ESG,D,12/8/2021,1016.470,1010.340,1011.590,1011.680,0
ATHEX_ESG,D,12/9/2021,1018.770,1012.650,1018.770,1013.250,0
ATHEX_ESG,D,12/10/2021,1021.130,1012.630,1018.390,1015.280,0
ATHEX_ESG,D,12/13/2021,1024.860,1002.860,1003.930,1020.340,0
ATHEX_ESG,D,12/14/2021,1005.830,994.410,1002.570,1004.580,0
ATHEX_ESG,D,12/15/2021,1007.830,996.060,999.330,1001.510,0
ATHEX_ESG,D,12/16/2021,1014.960,1005.790,1011.950,1005.790,0
ATHEX_ESG,D,12/17/2021,1011.500,1000.180,1003.590,1011.500,0
ATHEX_ESG,D,12/20/2021,990.560,977.540,990.550,989.720,0
ATHEX_ESG,D,12/21/2021,1001.570,994.070,998.640,995.480,0
ATHEX_ESG,D,12/22/2021,1002.840,997.840,1002.450,997.840,0
ATHEX_ESG,D,12/23/2021,1011.440,1001.540,1010.870,1001.540,0
ATHEX_ESG,D,12/27/2021,1009.340,1003.720,1004.920,1007.590,0
ATHEX_ESG,D,12/28/2021,1012.930,1004.940,1009.380,1004.940,0
ATHEX_ESG,D,12/29/2021,1016.950,1006.520,1014.330,1006.520,0
ATHEX_ESG,D,12/30/2021,1016.010,1010.600,1010.600,1013.720,0
ATHEX_ESG,D,12/31/2021,1014.650,1010.560,1013.430,1011.870,0
ATHEX_ESG,D,1/3/2022,1022.290,1016.110,1019.300,1016.600,0
ATHEX_ESG,D,1/4/2022,1028.710,1021.970,1028.280,1023.750,0
ATHEX_ESG,D,1/5/2022,1031.870,1023.570,1026.640,1027.840,0
ATHEX_ESG,D,1/7/2022,1033.250,1022.300,1030.100,1025.010,0
ATHEX_ESG,D,1/10/2022,1053.800,1034.110,1046.290,1034.110,0
ATHEX_ESG,D,1/11/2022,1068.260,1049.510,1067.980,1049.510,0
ATHEX_ESG,D,1/12/2022,1086.470,1068.680,1085.160,1071.940,0
ATHEX_ESG,D,1/13/2022,1098.620,1079.630,1091.980,1083.130,0
ATHEX_ESG,D,1/14/2022,1086.150,1076.010,1082.710,1085.490,0
ATHEX_ESG,D,1/17/2022,1095.960,1086.440,1092.980,1086.470,0
ATHEX_ESG,D,1/18/2022,1089.710,1077.150,1078.520,1087.710,0
ATHEX_ESG,D,1/19/2022,1085.960,1073.820,1085.240,1075.160,0
ATHEX_ESG,D,1/20/2022,1095.270,1082.040,1093.820,1086.580,0
ATHEX_ESG,D,1/21/2022,1087.770,1071.740,1076.510,1083.850,0
ATHEX_ESG,D,1/24/2022,1075.470,1040.040,1042.430,1074.260,0
ATHEX_ESG,D,1/25/2022,1053.250,1038.960,1042.970,1047.570,0
ATHEX_ESG,D,1/26/2022,1069.170,1053.220,1069.170,1053.220,0
ATHEX_ESG,D,1/27/2022,1074.440,1057.620,1072.610,1061.010,0
ATHEX_ESG,D,1/28/2022,1074.100,1054.430,1060.540,1069.630,0
ATHEX_ESG,D,1/31/2022,1081.750,1072.410,1077.860,1073.130,0
ATHEX_ESG,D,2/1/2022,1095.880,1083.650,1092.890,1083.650,0
ATHEX_ESG,D,2/2/2022,1102.760,1094.440,1100.500,1095.320,0
ATHEX_ESG,D,2/3/2022,1101.150,1088.280,1089.070,1099.430,0
ATHEX_ESG,D,2/4/2022,1097.260,1083.460,1088.830,1091.560,0
ATHEX_ESG,D,2/7/2022,1092.920,1081.470,1081.510,1091.820,0
ATHEX_ESG,D,2/8/2022,1090.630,1074.410,1089.900,1083.730,0
ATHEX_ESG,D,2/9/2022,1113.290,1100.700,1112.820,1106.080,0
ATHEX_ESG,D,2/10/2022,1122.520,1109.370,1119.740,1115.530,0
ATHEX_ESG,D,2/11/2022,1127.060,1108.770,1126.990,1115.480,0
ATHEX_ESG,D,2/14/2022,1115.070,1083.230,1101.730,1115.070,0
ATHEX_ESG,D,2/15/2022,1121.560,1105.090,1116.600,1105.090,0
ATHEX_ESG,D,2/16/2022,1131.240,1114.710,1119.490,1125.980,0
ATHEX_ESG,D,2/17/2022,1119.360,1107.060,1109.630,1118.980,0
ATHEX_ESG,D,2/18/2022,1113.810,1103.070,1109.310,1107.940,0
ATHEX_ESG,D,2/21/2022,1120.670,1097.100,1100.440,1114.900,0
ATHEX_ESG,D,2/22/2022,1097.780,1075.340,1095.010,1084.520,0
ATHEX_ESG,D,2/23/2022,1105.120,1093.400,1099.320,1095.940,0
ATHEX_ESG,D,2/24/2022,1059.600,1017.620,1026.120,1059.600,0
ATHEX_ESG,D,2/25/2022,1076.140,1037.960,1071.800,1037.960,0
ATHEX_ESG,D,2/28/2022,1061.660,1007.710,1023.480,1061.660,0
ATHEX_ESG,D,3/1/2022,1022.610,981.290,992.530,1021.530,0
ATHEX_ESG,D,3/2/2022,985.600,948.120,973.360,984.480,0
ATHEX_ESG,D,3/3/2022,986.010,967.070,972.450,978.270,0
ATHEX_ESG,D,3/4/2022,961.120,923.230,931.300,961.120,0
ATHEX_ESG,D,3/8/2022,922.510,888.470,891.110,922.510,0
ATHEX_ESG,D,3/9/2022,938.250,901.360,931.370,901.360,0
ATHEX_ESG,D,3/10/2022,937.730,904.430,906.050,934.320,0
ATHEX_ESG,D,3/11/2022,951.720,910.090,937.820,910.760,0
ATHEX_ESG,D,3/14/2022,967.040,940.660,940.660,943.970,0
ATHEX_ESG,D,3/15/2022,941.820,920.840,932.550,934.880,0
ATHEX_ESG,D,3/16/2022,992.400,939.680,992.400,939.680,0
ATHEX_ESG,D,3/17/2022,1002.270,970.620,978.490,1002.270,0
ATHEX_ESG,D,3/18/2022,981.620,966.580,980.410,979.080,0
ATHEX_ESG,D,3/21/2022,990.490,969.560,975.020,986.680,0
ATHEX_ESG,D,3/22/2022,986.660,975.630,986.660,982.240,0
ATHEX_ESG,D,3/23/2022,995.470,965.570,973.080,988.820,0
ATHEX_ESG,D,3/24/2022,978.780,960.020,960.060,978.440,0
ATHEX_ESG,D,3/28/2022,987.780,967.800,983.890,967.800,0
ATHEX_ESG,D,3/29/2022,1023.930,992.120,1020.590,992.460,0
ATHEX_ESG,D,3/30/2022,1019.700,1003.250,1008.130,1013.500,0
ATHEX_ESG,D,3/31/2022,1018.980,1003.230,1003.230,1013.730,0
ATHEX_ESG,D,4/1/2022,1017.290,1001.390,1016.870,1001.390,0
ATHEX_ESG,D,4/4/2022,1024.480,1011.260,1021.940,1013.940,0
ATHEX_ESG,D,4/5/2022,1032.330,1017.890,1019.530,1024.950,0
ATHEX_ESG,D,4/6/2022,1017.860,1007.870,1008.810,1014.890,0
ATHEX_ESG,D,4/7/2022,1021.050,1010.730,1016.420,1012.650,0
ATHEX_ESG,D,4/8/2022,1041.250,1022.740,1035.640,1022.740,0
ATHEX_ESG,D,4/11/2022,1050.180,1033.810,1049.460,1038.350,0
ATHEX_ESG,D,4/12/2022,1055.340,1035.190,1050.910,1036.140,0
ATHEX_ESG,D,4/13/2022,1059.410,1048.870,1055.760,1050.200,0
ATHEX_ESG,D,4/14/2022,1061.200,1048.680,1048.680,1057.730,0
ATHEX_ESG,D,4/19/2022,1059.730,1044.060,1055.540,1051.300,0
ATHEX_ESG,D,4/20/2022,1082.750,1059.050,1077.520,1061.230,0
ATHEX_ESG,D,4/21/2022,1094.980,1080.440,1090.870,1080.440,0
ATHEX_ESG,D,4/26/2022,1091.020,1074.940,1075.470,1083.330,0
ATHEX_ESG,D,4/27/2022,1064.730,1045.950,1051.680,1064.730,0
ATHEX_ESG,D,4/28/2022,1069.630,1054.170,1057.270,1060.280,0
ATHEX_ESG,D,4/29/2022,1065.310,1049.620,1053.120,1060.370,0
ATHEX_ESG,D,5/3/2022,1052.600,1018.160,1028.220,1051.490,0
ATHEX_ESG,D,5/4/2022,1032.850,1022.100,1026.940,1032.280,0
ATHEX_ESG,D,5/5/2022,1046.530,1012.230,1012.240,1036.430,0
ATHEX_ESG,D,5/6/2022,1001.450,980.050,983.370,1001.450,0
ATHEX_ESG,D,5/9/2022,987.630,971.090,973.980,977.550,0
ATHEX_ESG,D,5/10/2022,993.150,962.060,976.830,974.980,0
ATHEX_ESG,D,5/11/2022,995.570,972.950,975.500,979.040,0
ATHEX_ESG,D,5/12/2022,971.400,952.570,955.610,964.610,0
ATHEX_ESG,D,5/13/2022,990.310,961.230,976.870,961.230,0
ATHEX_ESG,D,5/16/2022,982.090,960.320,967.160,975.670,0
ATHEX_ESG,D,5/17/2022,984.160,975.220,979.500,976.340,0
ATHEX_ESG,D,5/18/2022,985.380,976.290,977.820,983.460,0
ATHEX_ESG,D,5/19/2022,966.910,944.900,958.920,966.910,0
ATHEX_ESG,D,5/20/2022,974.090,963.070,971.340,963.070,0
ATHEX_ESG,D,5/23/2022,986.650,968.280,970.050,982.020,0
ATHEX_ESG,D,5/24/2022,985.640,967.200,977.220,969.790,0
ATHEX_ESG,D,5/25/2022,994.460,978.620,989.930,978.620,0
ATHEX_ESG,D,5/26/2022,1009.270,994.780,1007.300,994.780,0
ATHEX_ESG,D,5/27/2022,1016.430,1009.270,1012.260,1014.160,0
ATHEX_ESG,D,5/30/2022,1026.540,1011.330,1012.900,1017.950,0
ATHEX_ESG,D,5/31/2022,1017.440,1006.260,1012.680,1012.560,0
ATHEX_ESG,D,6/1/2022,1030.140,1015.810,1025.570,1017.680,0
ATHEX_ESG,D,6/2/2022,1027.430,1013.070,1013.070,1026.590,0
ATHEX_ESG,D,6/3/2022,1023.890,1016.770,1023.080,1016.770,0
ATHEX_ESG,D,6/6/2022,1030.980,1024.350,1026.210,1024.350,0
ATHEX_ESG,D,6/7/2022,1024.280,1008.360,1013.530,1022.130,0
ATHEX_ESG,D,6/8/2022,1018.080,1008.240,1015.460,1013.630,0
ATHEX_ESG,D,6/9/2022,1018.940,1003.250,1005.050,1011.440,0
ATHEX_ESG,D,6/10/2022,993.630,972.270,976.000,993.630,0
ATHEX_ESG,D,6/14/2022,967.870,924.130,928.580,967.870,0
ATHEX_ESG,D,6/15/2022,951.280,932.570,950.580,932.660,0
ATHEX_ESG,D,6/16/2022,948.500,919.710,921.360,948.500,0
ATHEX_ESG,D,6/17/2022,942.230,918.950,930.280,922.630,0
ATHEX_ESG,D,6/20/2022,941.890,932.670,936.720,932.670,0
ATHEX_ESG,D,6/21/2022,957.360,943.040,950.990,943.040,0
ATHEX_ESG,D,6/22/2022,948.110,936.090,945.220,944.460,0
ATHEX_ESG,D,6/23/2022,953.220,941.030,942.990,944.910,0
ATHEX_ESG,D,6/24/2022,950.380,937.070,937.560,946.400,0
ATHEX_ESG,D,6/27/2022,952.950,924.640,925.880,945.640,0
ATHEX_ESG,D,6/28/2022,936.010,923.100,929.440,927.120,0
ATHEX_ESG,D,6/29/2022,934.530,920.670,925.980,926.220,0
ATHEX_ESG,D,6/30/2022,923.800,909.750,909.820,923.520,0
ATHEX_ESG,D,7/1/2022,918.800,902.200,904.510,912.890,0
ATHEX_ESG,D,7/4/2022,910.990,898.220,902.800,904.580,0
ATHEX_ESG,D,7/5/2022,906.280,867.880,868.020,902.940,0
ATHEX_ESG,D,7/6/2022,885.810,869.920,870.100,878.380,0
ATHEX_ESG,D,7/7/2022,895.640,874.990,889.700,878.400,0
ATHEX_ESG,D,7/8/2022,903.190,892.750,900.110,895.050,0
ATHEX_ESG,D,7/11/2022,895.940,883.430,884.530,893.510,0
ATHEX_ESG,D,7/12/2022,892.610,876.610,889.400,881.120,0
ATHEX_ESG,D,7/13/2022,905.610,888.840,899.450,891.400,0
ATHEX_ESG,D,7/14/2022,906.500,883.230,890.450,901.300,0
ATHEX_ESG,D,7/15/2022,895.710,885.280,885.970,891.940,0
ATHEX_ESG,D,7/18/2022,897.540,889.290,896.290,889.290,0
ATHEX_ESG,D,7/19/2022,897.980,889.210,897.970,894.590,0
ATHEX_ESG,D,7/20/2022,917.630,905.180,910.390,905.180,0
ATHEX_ESG,D,7/21/2022,931.550,912.980,928.120,912.980,0
ATHEX_ESG,D,7/22/2022,942.110,925.730,932.930,930.360,0
ATHEX_ESG,D,7/25/2022,938.140,929.250,931.590,932.500,0
ATHEX_ESG,D,7/26/2022,935.290,928.200,931.540,933.210,0
ATHEX_ESG,D,7/27/2022,941.590,934.410,940.910,935.350,0
ATHEX_ESG,D,7/28/2022,950.370,941.730,946.670,945.530,0
ATHEX_ESG,D,7/29/2022,959.280,951.300,958.750,951.300,0
ATHEX_ESG,D,8/1/2022,983.690,964.670,978.560,965.420,0
ATHEX_ESG,D,8/2/2022,987.760,970.820,987.710,975.360,0
ATHEX_ESG,D,8/3/2022,991.500,983.060,988.140,986.590,0
ATHEX_ESG,D,8/4/2022,996.220,979.280,982.320,990.990,0
ATHEX_ESG,D,8/5/2022,985.530,955.610,957.680,983.010,0
ATHEX_ESG,D,8/8/2022,971.590,954.200,971.320,957.100,0
ATHEX_ESG,D,8/9/2022,977.130,966.990,970.080,972.160,0
ATHEX_ESG,D,8/10/2022,990.270,968.180,988.770,968.180,0
ATHEX_ESG,D,8/11/2022,1000.950,990.500,999.020,995.810,0
ATHEX_ESG,D,8/12/2022,998.040,987.340,995.240,997.160,0
ATHEX_ESG,D,8/16/2022,1014.360,996.410,1014.360,996.410,0
ATHEX_ESG,D,8/17/2022,1017.740,1007.330,1015.630,1012.850,0
ATHEX_ESG,D,8/18/2022,1020.510,1009.370,1020.300,1011.030,0
ATHEX_ESG,D,8/19/2022,1026.210,1015.750,1021.960,1016.710,0
ATHEX_ESG,D,8/22/2022,1020.950,1010.920,1018.100,1020.950,0
ATHEX_ESG,D,8/23/2022,1020.580,1010.840,1011.880,1015.470,0
ATHEX_ESG,D,8/24/2022,1012.210,999.230,1010.780,1007.680,0
ATHEX_ESG,D,8/25/2022,1021.360,1013.390,1016.440,1016.140,0
ATHEX_ESG,D,8/26/2022,1015.700,1007.030,1013.590,1014.870,0
ATHEX_ESG,D,8/29/2022,1007.220,978.060,983.330,1007.210,0
ATHEX_ESG,D,8/30/2022,996.130,968.200,968.200,987.190,0
ATHEX_ESG,D,8/31/2022,973.590,965.350,969.110,967.930,0
ATHEX_ESG,D,9/1/2022,967.860,953.470,953.660,961.770,0
ATHEX_ESG,D,9/2/2022,964.080,943.970,953.550,957.500,0
ATHEX_ESG,D,9/5/2022,945.620,933.480,935.040,945.620,0
ATHEX_ESG,D,9/6/2022,946.260,931.790,939.910,940.740,0
ATHEX_ESG,D,9/7/2022,940.770,921.580,926.200,930.350,0
ATHEX_ESG,D,9/8/2022,940.060,926.620,932.920,929.810,0
ATHEX_ESG,D,9/9/2022,958.400,942.140,953.500,942.140,0
ATHEX_ESG,D,9/12/2022,970.300,959.430,964.750,959.430,0
ATHEX_ESG,D,9/13/2022,970.140,950.300,951.720,968.750,0
ATHEX_ESG,D,9/14/2022,949.350,941.200,945.170,941.950,0
ATHEX_ESG,D,9/15/2022,959.190,948.640,948.640,949.060,0
ATHEX_ESG,D,9/16/2022,948.600,937.340,945.380,943.460,0
ATHEX_ESG,D,9/19/2022,945.250,935.210,943.310,938.450,0
ATHEX_ESG,D,9/20/2022,954.590,946.470,946.860,946.790,0
ATHEX_ESG,D,9/21/2022,940.970,928.350,935.420,938.120,0
ATHEX_ESG,D,9/22/2022,936.860,924.740,924.750,924.840,0
ATHEX_ESG,D,9/23/2022,927.480,898.580,900.050,923.320,0
ATHEX_ESG,D,9/26/2022,905.240,883.770,894.350,896.450,0
ATHEX_ESG,D,9/27/2022,911.440,900.550,900.550,903.830,0
ATHEX_ESG,D,9/28/2022,900.380,880.240,890.990,893.150,0
ATHEX_ESG,D,9/29/2022,897.740,887.580,888.290,891.110,0
ATHEX_ESG,D,9/30/2022,898.290,890.490,893.450,890.540,0
ATHEX_ESG,D,10/3/2022,907.920,885.980,907.530,891.710,0
ATHEX_ESG,D,10/4/2022,932.120,915.760,931.200,916.770,0
ATHEX_ESG,D,10/5/2022,932.410,924.710,926.190,930.390,0
ATHEX_ESG,D,10/6/2022,934.380,922.310,922.310,930.990,0
ATHEX_ESG,D,10/7/2022,929.120,919.740,920.020,921.770,0
ATHEX_ESG,D,10/10/2022,922.290,908.470,920.060,916.660,0
ATHEX_ESG,D,10/11/2022,922.000,914.950,915.120,918.180,0
ATHEX_ESG,D,10/12/2022,928.930,915.010,926.190,915.010,0
ATHEX_ESG,D,10/13/2022,936.330,913.400,924.340,926.690,0
ATHEX_ESG,D,10/14/2022,954.220,937.420,946.400,937.420,0
ATHEX_ESG,D,10/17/2022,960.770,946.750,958.930,947.070,0
ATHEX_ESG,D,10/18/2022,970.140,962.770,969.640,964.380,0
ATHEX_ESG,D,10/19/2022,967.740,958.970,964.150,965.960,0
ATHEX_ESG,D,10/20/2022,972.420,957.370,972.420,960.470,0
ATHEX_ESG,D,10/21/2022,972.110,961.200,972.010,972.020,0
ATHEX_ESG,D,10/24/2022,987.550,972.340,985.860,974.590,0
ATHEX_ESG,D,10/25/2022,988.380,977.290,984.130,988.160,0
ATHEX_ESG,D,10/26/2022,986.560,979.800,982.310,986.140,0
ATHEX_ESG,D,10/27/2022,982.900,975.380,980.730,980.380,0
ATHEX_ESG,D,10/31/2022,995.190,981.580,995.190,981.580,0
ATHEX_ESG,D,11/1/2022,999.510,984.200,988.140,996.640,0
ATHEX_ESG,D,11/2/2022,996.410,987.000,996.300,990.640,0
ATHEX_ESG,D,11/3/2022,988.350,976.920,982.560,986.860,0
ATHEX_ESG,D,11/4/2022,1004.650,983.500,1004.040,983.500,0
ATHEX_ESG,D,11/7/2022,1013.040,1001.420,1012.930,1001.420,0
ATHEX_ESG,D,11/8/2022,1023.680,1012.500,1016.270,1017.970,0
ATHEX_ESG,D,11/9/2022,1021.690,1007.430,1021.690,1015.860,0
ATHEX_ESG,D,11/10/2022,1031.940,1013.720,1029.540,1017.120,0
ATHEX_ESG,D,11/11/2022,1042.580,1023.310,1025.990,1039.300,0
ATHEX_ESG,D,11/14/2022,1029.000,1021.520,1028.990,1026.330,0
ATHEX_ESG,D,11/15/2022,1033.190,1026.560,1031.010,1028.600,0
ATHEX_ESG,D,11/16/2022,1028.380,1006.310,1011.070,1028.380,0
ATHEX_ESG,D,11/17/2022,1016.580,1001.970,1006.480,1012.480,0
ATHEX_ESG,D,11/18/2022,1016.490,1006.560,1013.350,1008.430,0
ATHEX_ESG,D,11/21/2022,1017.860,1006.250,1017.820,1012.020,0
ATHEX_ESG,D,11/22/2022,1028.110,1015.280,1027.110,1017.990,0
ATHEX_ESG,D,11/23/2022,1038.710,1028.060,1034.790,1028.060,0
ATHEX_ESG,D,11/24/2022,1052.990,1037.990,1052.960,1038.040,0
ATHEX_ESG,D,11/25/2022,1053.340,1044.580,1048.660,1052.820,0
ATHEX_ESG,D,11/28/2022,1047.380,1035.460,1035.660,1045.010,0
ATHEX_ESG,D,11/29/2022,1043.590,1038.530,1041.870,1040.560,0
ATHEX_ESG,D,11/30/2022,1050.710,1038.430,1044.110,1041.340,0
ATHEX_ESG,D,12/1/2022,1061.370,1045.270,1057.710,1049.500,0
ATHEX_ESG,D,12/2/2022,1057.540,1034.530,1034.560,1056.460,0
ATHEX_ESG,D,12/5/2022,1036.670,1019.920,1029.710,1036.670,0
ATHEX_ESG,D,12/6/2022,1035.540,1025.290,1028.840,1031.220,0
ATHEX_ESG,D,12/7/2022,1040.200,1026.810,1035.740,1027.890,0
ATHEX_ESG,D,12/8/2022,1045.950,1036.420,1041.490,1036.420,0
ATHEX_ESG,D,12/9/2022,1046.130,1037.960,1042.190,1042.290,0
ATHEX_ESG,D,12/12/2022,1043.160,1037.330,1039.410,1043.160,0
ATHEX_ESG,D,12/13/2022,1050.610,1040.020,1049.360,1041.810,0
ATHEX_ESG,D,12/14/2022,1054.700,1047.410,1053.600,1050.730,0
ATHEX_ESG,D,12/15/2022,1055.910,1042.250,1045.660,1052.030,0
ATHEX_ESG,D,12/16/2022,1040.450,1027.170,1038.050,1040.450,0
ATHEX_ESG,D,12/19/2022,1045.020,1035.310,1045.020,1035.310,0
ATHEX_ESG,D,12/20/2022,1045.170,1036.700,1042.030,1040.280,0
ATHEX_ESG,D,12/21/2022,1052.890,1044.070,1051.520,1044.070,0
ATHEX_ESG,D,12/22/2022,1056.530,1047.120,1051.530,1051.940,0
ATHEX_ESG,D,12/23/2022,1053.270,1047.650,1047.650,1051.060,0
ATHEX_ESG,D,12/27/2022,1052.150,1048.230,1049.120,1048.530,0
ATHEX_ESG,D,12/28/2022,1051.890,1046.380,1050.900,1048.820,0
ATHEX_ESG,D,12/29/2022,1049.850,1044.430,1047.050,1049.850,0
ATHEX_ESG,D,12/30/2022,1057.720,1045.070,1057.670,1045.300,0
ATHEX_ESG,D,1/2/2023,1067.150,1057.520,1064.180,1061.430,0
ATHEX_ESG,D,1/3/2023,1075.090,1065.360,1074.490,1068.590,0
ATHEX_ESG,D,1/4/2023,1081.480,1072.700,1075.790,1073.080,0
ATHEX_ESG,D,1/5/2023,1084.760,1073.260,1084.690,1075.580,0
ATHEX_ESG,D,1/9/2023,1098.910,1087.200,1098.630,1087.630,0
ATHEX_ESG,D,1/10/2023,1099.140,1090.430,1096.040,1095.490,0
ATHEX_ESG,D,1/11/2023,1101.350,1091.740,1098.680,1096.010,0
ATHEX_ESG,D,1/12/2023,1101.440,1094.520,1098.130,1100.670,0
ATHEX_ESG,D,1/13/2023,1104.100,1095.960,1101.470,1097.880,0
ATHEX_ESG,D,1/16/2023,1119.550,1103.530,1119.130,1105.230,0
ATHEX_ESG,D,1/17/2023,1128.770,1116.700,1125.720,1120.790,0
ATHEX_ESG,D,1/18/2023,1131.630,1122.920,1127.080,1127.630,0
ATHEX_ESG,D,1/19/2023,1121.950,1100.280,1103.090,1121.950,0
ATHEX_ESG,D,1/20/2023,1115.720,1104.450,1115.720,1104.450,0
ATHEX_ESG,D,1/23/2023,1138.290,1118.130,1137.040,1120.090,0
ATHEX_ESG,D,1/24/2023,1145.240,1129.050,1131.170,1139.300,0
ATHEX_ESG,D,1/25/2023,1136.470,1119.590,1127.280,1131.110,0
ATHEX_ESG,D,1/26/2023,1146.170,1131.190,1140.310,1131.190,0
ATHEX_ESG,D,1/27/2023,1155.010,1142.830,1154.990,1147.910,0
ATHEX_ESG,D,1/30/2023,1166.800,1152.840,1166.790,1157.560,0
ATHEX_ESG,D,1/31/2023,1172.090,1158.750,1162.300,1166.040,0
ATHEX_ESG,D,2/1/2023,1175.240,1160.890,1171.410,1166.780,0
ATHEX_ESG,D,2/2/2023,1181.910,1169.420,1175.520,1178.100,0
ATHEX_ESG,D,2/3/2023,1184.650,1171.410,1180.190,1174.810,0
ATHEX_ESG,D,2/6/2023,1184.800,1172.060,1179.240,1179.130,0
ATHEX_ESG,D,2/7/2023,1193.940,1180.390,1188.510,1180.790,0
ATHEX_ESG,D,2/8/2023,1215.940,1191.350,1215.940,1191.350,0
ATHEX_ESG,D,2/9/2023,1237.340,1213.360,1228.700,1219.340,0
ATHEX_ESG,D,2/10/2023,1236.710,1213.870,1224.920,1230.480,0
ATHEX_ESG,D,2/13/2023,1257.190,1227.030,1250.690,1228.700,0
ATHEX_ESG,D,2/14/2023,1257.540,1238.550,1247.230,1255.650,0
ATHEX_ESG,D,2/15/2023,1256.650,1228.050,1244.640,1247.490,0
ATHEX_ESG,D,2/16/2023,1251.570,1239.050,1242.480,1246.790,0
ATHEX_ESG,D,2/17/2023,1260.050,1230.550,1257.990,1239.800,0
ATHEX_ESG,D,2/20/2023,1285.890,1261.790,1285.890,1261.790,0
ATHEX_ESG,D,2/21/2023,1286.860,1269.620,1285.210,1284.470,0
ATHEX_ESG,D,2/22/2023,1284.410,1259.410,1259.410,1280.070,0
ATHEX_ESG,D,2/23/2023,1280.130,1259.370,1278.920,1266.090,0
ATHEX_ESG,D,2/24/2023,1283.970,1270.190,1271.490,1279.890,0
ATHEX_ESG,D,2/28/2023,1291.870,1270.250,1291.870,1274.570,0
ATHEX_ESG,D,3/1/2023,1311.720,1284.280,1299.950,1290.810,0
ATHEX_ESG,D,3/2/2023,1285.970,1264.730,1283.410,1283.490,0
ATHEX_ESG,D,3/3/2023,1291.250,1265.490,1279.440,1285.700,0
ATHEX_ESG,D,3/6/2023,1270.980,1232.620,1241.600,1268.790,0
ATHEX_ESG,D,3/7/2023,1249.540,1213.740,1234.340,1232.210,0
ATHEX_ESG,D,3/8/2023,1237.870,1220.790,1230.680,1230.660,0
ATHEX_ESG,D,3/9/2023,1251.770,1233.320,1237.830,1237.370,0
ATHEX_ESG,D,3/10/2023,1229.910,1201.660,1203.200,1229.910,0
ATHEX_ESG,D,3/13/2023,1195.810,1164.840,1195.330,1187.570,0
ATHEX_ESG,D,3/14/2023,1229.890,1186.510,1226.450,1197.250,0
ATHEX_ESG,D,3/15/2023,1234.010,1165.660,1167.630,1234.010,0
ATHEX_ESG,D,3/16/2023,1193.220,1156.290,1174.900,1175.740,0
ATHEX_ESG,D,3/17/2023,1193.300,1157.980,1160.650,1184.720,0
ATHEX_ESG,D,3/20/2023,1171.920,1133.640,1171.920,1150.510,0
ATHEX_ESG,D,3/21/2023,1199.000,1181.840,1197.470,1183.590,0
ATHEX_ESG,D,3/22/2023,1210.800,1189.850,1189.850,1204.690,0
ATHEX_ESG,D,3/23/2023,1198.640,1183.900,1198.610,1189.880,0
ATHEX_ESG,D,3/24/2023,1196.070,1156.160,1158.900,1195.420,0
ATHEX_ESG,D,3/27/2023,1178.740,1162.600,1176.300,1167.430,0
ATHEX_ESG,D,3/28/2023,1184.000,1159.720,1163.120,1181.620,0
ATHEX_ESG,D,3/29/2023,1173.740,1152.680,1172.450,1161.730,0
ATHEX_ESG,D,3/30/2023,1190.440,1182.850,1189.580,1182.930,0
ATHEX_ESG,D,3/31/2023,1202.270,1187.550,1197.470,1189.370,0
ATHEX_ESG,D,4/3/2023,1218.430,1201.720,1214.510,1201.720,0
ATHEX_ESG,D,4/4/2023,1229.580,1215.330,1217.220,1215.730,0
ATHEX_ESG,D,4/5/2023,1219.620,1210.070,1216.970,1212.270,0
ATHEX_ESG,D,4/6/2023,1225.610,1216.180,1221.790,1216.850,0
ATHEX_ESG,D,4/11/2023,1243.700,1230.510,1243.020,1230.840,0
ATHEX_ESG,D,4/12/2023,1251.880,1243.860,1245.270,1248.760,0
ATHEX_ESG,D,4/13/2023,1253.810,1246.640,1252.240,1251.500,0
ATHEX_ESG,D,4/18/2023,1276.110,1262.530,1272.600,1264.630,0
ATHEX_ESG,D,4/19/2023,1276.590,1257.150,1261.620,1275.670,0
ATHEX_ESG,D,4/20/2023,1263.850,1249.560,1257.360,1256.660,0
ATHEX_ESG,D,4/21/2023,1266.340,1254.520,1264.500,1259.060,0
ATHEX_ESG,D,4/24/2023,1268.530,1251.310,1257.080,1265.060,0
ATHEX_ESG,D,4/25/2023,1252.330,1237.110,1238.610,1251.860,0
ATHEX_ESG,D,4/26/2023,1244.910,1225.100,1244.910,1234.330,0
ATHEX_ESG,D,4/27/2023,1247.900,1240.860,1244.690,1241.640,0
ATHEX_ESG,D,4/28/2023,1250.530,1229.590,1230.330,1246.680,0
ATHEX_ESG,D,5/2/2023,1234.150,1219.040,1231.910,1230.510,0
ATHEX_ESG,D,5/3/2023,1245.070,1231.780,1244.620,1231.780,0
ATHEX_ESG,D,5/4/2023,1252.620,1238.640,1248.470,1238.640,0
ATHEX_ESG,D,5/5/2023,1266.380,1250.540,1261.920,1250.540,0
ATHEX_ESG,D,5/8/2023,1281.630,1264.500,1277.540,1266.490,0
ATHEX_ESG,D,5/9/2023,1284.940,1274.520,1280.340,1283.350,0
ATHEX_ESG,D,5/10/2023,1293.120,1279.080,1292.190,1280.240,0
ATHEX_ESG,D,5/11/2023,1297.490,1279.000,1281.100,1294.640,0
ATHEX_ESG,D,5/12/2023,1286.190,1274.130,1280.430,1280.470,0
ATHEX_ESG,D,5/15/2023,1291.700,1278.500,1278.530,1281.670,0
ATHEX_ESG,D,5/16/2023,1301.540,1271.990,1300.130,1280.190,0
ATHEX_ESG,D,5/17/2023,1303.180,1295.360,1295.850,1298.970,0
ATHEX_ESG,D,5/18/2023,1301.770,1290.300,1291.130,1297.710,0
ATHEX_ESG,D,5/19/2023,1298.690,1286.290,1296.610,1290.900,0
ATHEX_ESG,D,5/22/2023,1407.200,1300.590,1385.340,1301.310,0
ATHEX_ESG,D,5/23/2023,1409.180,1384.100,1385.810,1391.730,0
ATHEX_ESG,D,5/24/2023,1381.820,1363.880,1364.720,1381.820,0
ATHEX_ESG,D,5/25/2023,1379.990,1363.030,1371.040,1366.550,0
ATHEX_ESG,D,5/26/2023,1401.480,1379.270,1394.680,1379.270,0
ATHEX_ESG,D,5/29/2023,1414.460,1393.620,1408.060,1404.940,0
ATHEX_ESG,D,5/30/2023,1412.230,1389.620,1391.890,1409.880,0
ATHEX_ESG,D,5/31/2023,1394.770,1382.240,1382.810,1394.770,0
ATHEX_ESG,D,6/1/2023,1399.470,1371.900,1371.900,1388.760,0
ATHEX_ESG,D,6/2/2023,1385.560,1374.830,1385.170,1377.930,0
ATHEX_ESG,D,6/6/2023,1418.660,1385.860,1418.610,1385.860,0
ATHEX_ESG,D,6/7/2023,1436.660,1418.880,1427.060,1421.500,0
ATHEX_ESG,D,6/8/2023,1432.020,1416.650,1432.020,1427.790,0
ATHEX_ESG,D,6/9/2023,1445.520,1428.690,1435.910,1432.720,0
ATHEX_ESG,D,6/12/2023,1452.960,1439.670,1439.700,1442.600,0
ATHEX_ESG,D,6/13/2023,1445.750,1431.560,1443.390,1445.300,0
ATHEX_ESG,D,6/14/2023,1454.320,1444.380,1449.590,1447.330,0
ATHEX_ESG,D,6/15/2023,1451.470,1435.760,1445.130,1449.040,0
ATHEX_ESG,D,6/16/2023,1460.280,1443.230,1457.070,1445.260,0
ATHEX_ESG,D,6/19/2023,1457.930,1442.550,1442.550,1456.510,0
ATHEX_ESG,D,6/20/2023,1441.060,1424.530,1436.960,1441.060,0
ATHEX_ESG,D,6/21/2023,1451.450,1437.220,1443.840,1440.470,0
ATHEX_ESG,D,6/22/2023,1443.680,1429.420,1432.370,1443.680,0
ATHEX_ESG,D,6/23/2023,1445.760,1432.680,1437.650,1432.680,0
ATHEX_ESG,D,6/26/2023,1439.440,1392.020,1399.210,1439.440,0
ATHEX_ESG,D,6/27/2023,1410.480,1390.100,1399.760,1400.310,0
ATHEX_ESG,D,6/28/2023,1418.770,1404.790,1416.300,1404.790,0
ATHEX_ESG,D,6/29/2023,1457.070,1424.090,1453.050,1424.360,0
ATHEX_ESG,D,6/30/2023,1468.080,1450.100,1454.970,1463.230,0
ATHEX_ESG,D,7/3/2023,1472.250,1461.140,1471.650,1467.330,0
ATHEX_ESG,D,7/4/2023,1477.650,1464.710,1475.290,1473.010,0
ATHEX_ESG,D,7/5/2023,1472.800,1457.980,1467.410,1468.440,0
ATHEX_ESG,D,7/6/2023,1460.300,1441.210,1448.160,1458.740,0
ATHEX_ESG,D,7/7/2023,1455.810,1440.050,1446.980,1450.160,0
ATHEX_ESG,D,7/10/2023,1466.180,1446.810,1461.740,1450.280,0
ATHEX_ESG,D,7/11/2023,1502.530,1466.210,1497.480,1466.210,0
ATHEX_ESG,D,7/12/2023,1510.620,1491.700,1506.110,1503.680,0
ATHEX_ESG,D,7/13/2023,1511.360,1498.090,1501.970,1511.100,0
ATHEX_ESG,D,7/14/2023,1510.640,1499.840,1508.090,1506.620,0
ATHEX_ESG,D,7/17/2023,1508.890,1479.610,1482.730,1508.890,0
ATHEX_ESG,D,7/18/2023,1505.360,1482.600,1499.730,1482.600,0
ATHEX_ESG,D,7/19/2023,1524.060,1506.170,1518.770,1506.330,0
ATHEX_ESG,D,7/20/2023,1529.380,1517.640,1527.590,1520.360,0
ATHEX_ESG,D,7/21/2023,1533.870,1524.350,1525.630,1528.650,0
ATHEX_ESG,D,7/24/2023,1530.320,1518.110,1522.960,1523.950,0
ATHEX_ESG,D,7/25/2023,1537.660,1525.850,1532.270,1527.870,0
ATHEX_ESG,D,7/26/2023,1536.530,1525.340,1532.250,1535.450,0
ATHEX_ESG,D,7/27/2023,1541.000,1530.920,1533.370,1531.210,0
ATHEX_ESG,D,7/28/2023,1534.120,1511.410,1519.270,1533.210,0
ATHEX_ESG,D,7/31/2023,1534.510,1520.460,1520.460,1523.050,0
ATHEX_ESG,D,8/1/2023,1531.510,1500.260,1506.780,1527.650,0
ATHEX_ESG,D,8/2/2023,1490.230,1457.690,1486.310,1488.950,0
ATHEX_ESG,D,8/3/2023,1499.620,1476.350,1496.630,1485.580,0
ATHEX_ESG,D,8/4/2023,1509.140,1501.290,1503.200,1501.290,0
ATHEX_ESG,D,8/7/2023,1511.280,1497.980,1502.370,1507.350,0
ATHEX_ESG,D,8/8/2023,1503.400,1492.210,1492.290,1499.160,0
ATHEX_ESG,D,8/9/2023,1504.170,1494.370,1497.790,1497.510,0
ATHEX_ESG,D,8/10/2023,1500.140,1485.950,1492.980,1498.200,0
ATHEX_ESG,D,8/11/2023,1493.780,1455.590,1461.570,1492.930,0
ATHEX_ESG,D,8/14/2023,1460.960,1435.070,1451.780,1453.060,0
ATHEX_ESG,D,8/16/2023,1463.100,1438.370,1455.280,1447.140,0
ATHEX_ESG,D,8/17/2023,1464.340,1450.780,1461.110,1452.290,0
ATHEX_ESG,D,8/18/2023,1458.820,1438.560,1440.410,1457.530,0
ATHEX_ESG,D,8/21/2023,1479.700,1438.630,1467.850,1438.630,0
ATHEX_ESG,D,8/22/2023,1494.990,1474.740,1486.480,1474.740,0
ATHEX_ESG,D,8/23/2023,1498.190,1475.870,1477.430,1489.100,0
ATHEX_ESG,D,8/24/2023,1486.520,1475.010,1475.680,1485.930,0
ATHEX_ESG,D,8/25/2023,1483.980,1468.690,1479.340,1474.010,0
ATHEX_ESG,D,8/28/2023,1501.370,1487.100,1499.180,1487.100,0
ATHEX_ESG,D,8/29/2023,1511.620,1498.790,1503.350,1498.790,0
ATHEX_ESG,D,8/30/2023,1508.850,1498.010,1501.260,1503.170,0
ATHEX_ESG,D,8/31/2023,1510.990,1494.090,1494.210,1507.850,0
ATHEX_ESG,D,9/1/2023,1500.810,1476.560,1479.850,1498.320,0
ATHEX_ESG,D,9/4/2023,1487.850,1437.930,1437.930,1483.000,0
ATHEX_ESG,D,9/5/2023,1459.330,1430.080,1449.230,1439.470,0
ATHEX_ESG,D,9/6/2023,1453.680,1436.480,1445.600,1451.350,0
ATHEX_ESG,D,9/7/2023,1448.280,1411.480,1418.040,1448.280,0
ATHEX_ESG,D,9/8/2023,1438.440,1402.480,1432.680,1418.230,0
ATHEX_ESG,D,9/11/2023,1463.510,1413.640,1419.500,1451.430,0
ATHEX_ESG,D,9/12/2023,1432.470,1402.180,1415.920,1421.540,0
ATHEX_ESG,D,9/13/2023,1418.700,1383.730,1391.460,1418.380,0
ATHEX_ESG,D,9/14/2023,1403.610,1378.690,1403.010,1388.780,0
ATHEX_ESG,D,9/15/2023,1440.510,1412.250,1436.860,1412.250,0
ATHEX_ESG,D,9/18/2023,1449.070,1427.890,1431.970,1443.420,0
ATHEX_ESG,D,9/19/2023,1440.490,1394.070,1403.220,1430.540,0
ATHEX_ESG,D,9/20/2023,1416.080,1364.240,1367.510,1405.600,0
ATHEX_ESG,D,9/21/2023,1378.320,1351.710,1370.300,1366.040,0
ATHEX_ESG,D,9/22/2023,1398.540,1372.220,1395.320,1372.220,0
ATHEX_ESG,D,9/25/2023,1426.740,1395.450,1395.450,1403.910,0
ATHEX_ESG,D,9/26/2023,1403.510,1385.720,1399.060,1386.420,0
ATHEX_ESG,D,9/27/2023,1410.630,1370.640,1376.550,1397.300,0
ATHEX_ESG,D,9/28/2023,1381.350,1353.850,1360.220,1376.000,0
ATHEX_ESG,D,9/29/2023,1382.750,1359.170,1378.350,1363.170,0
ATHEX_ESG,D,10/2/2023,1388.810,1354.450,1354.510,1378.430,0
ATHEX_ESG,D,10/3/2023,1360.760,1326.300,1327.760,1351.540,0
ATHEX_ESG,D,10/4/2023,1341.080,1312.760,1334.430,1319.110,0
ATHEX_ESG,D,10/5/2023,1341.360,1318.810,1319.870,1336.650,0
ATHEX_ESG,D,10/6/2023,1331.480,1297.430,1298.130,1320.340,0
ATHEX_ESG,D,10/9/2023,1291.120,1262.970,1270.810,1281.710,0
ATHEX_ESG,D,10/10/2023,1339.350,1281.350,1330.920,1281.350,0
ATHEX_ESG,D,10/11/2023,1354.180,1328.070,1349.300,1330.660,0
ATHEX_ESG,D,10/12/2023,1385.100,1350.440,1354.500,1358.340,0
ATHEX_ESG,D,10/13/2023,1356.610,1330.050,1340.000,1350.480,0
ATHEX_ESG,D,10/16/2023,1352.270,1328.110,1347.040,1332.270,0
ATHEX_ESG,D,10/17/2023,1370.750,1337.940,1343.290,1349.650,0
ATHEX_ESG,D,10/18/2023,1360.970,1335.770,1354.920,1336.860,0
ATHEX_ESG,D,10/19/2023,1363.410,1346.420,1354.770,1350.490,0
ATHEX_ESG,D,10/20/2023,1357.210,1340.090,1354.000,1344.680,0
ATHEX_ESG,D,10/23/2023,1374.790,1352.460,1352.460,1360.680,0
ATHEX_ESG,D,10/24/2023,1387.440,1360.930,1384.980,1360.930,0
ATHEX_ESG,D,10/25/2023,1390.440,1371.270,1372.250,1388.120,0
ATHEX_ESG,D,10/26/2023,1369.040,1351.180,1361.990,1361.740,0
ATHEX_ESG,D,10/27/2023,1376.180,1356.950,1360.590,1365.780,0
ATHEX_ESG,D,10/30/2023,1370.390,1359.610,1367.360,1367.840,0
ATHEX_ESG,D,10/31/2023,1377.700,1365.560,1373.110,1365.560,0
ATHEX_ESG,D,11/1/2023,1380.280,1366.110,1374.130,1374.860,0
ATHEX_ESG,D,11/2/2023,1399.940,1376.290,1399.940,1380.030,0
ATHEX_ESG,D,11/3/2023,1417.670,1396.490,1399.780,1408.390,0
ATHEX_ESG,D,11/6/2023,1420.610,1408.880,1420.590,1408.880,0
ATHEX_ESG,D,11/7/2023,1423.120,1404.150,1405.880,1419.520,0
ATHEX_ESG,D,11/8/2023,1412.360,1398.190,1404.620,1408.530,0
ATHEX_ESG,D,11/9/2023,1407.450,1384.320,1389.750,1404.100,0
ATHEX_ESG,D,11/10/2023,1389.470,1367.330,1371.080,1388.880,0
ATHEX_ESG,D,11/13/2023,1377.750,1361.160,1372.940,1373.200,0
ATHEX_ESG,D,11/14/2023,1414.020,1374.030,1411.930,1375.920,0
ATHEX_ESG,D,11/15/2023,1417.090,1403.870,1414.500,1413.520,0
ATHEX_ESG,D,11/16/2023,1418.420,1406.340,1413.240,1413.500,0
ATHEX_ESG,D,11/17/2023,1447.900,1412.200,1429.930,1412.200,0
ATHEX_ESG,D,11/20/2023,1441.930,1423.790,1429.240,1432.730,0
ATHEX_ESG,D,11/21/2023,1442.040,1423.730,1425.570,1433.570,0
ATHEX_ESG,D,11/22/2023,1442.790,1424.070,1442.750,1430.410,0
ATHEX_ESG,D,11/23/2023,1445.040,1436.350,1444.700,1439.740,0
ATHEX_ESG,D,11/24/2023,1446.150,1433.730,1443.120,1443.900,0
ATHEX_ESG,D,11/27/2023,1451.950,1437.780,1447.180,1445.560,0
ATHEX_ESG,D,11/28/2023,1452.430,1439.350,1451.000,1445.430,0
ATHEX_ESG,D,11/29/2023,1458.990,1450.720,1456.690,1452.970,0
ATHEX_ESG,D,11/30/2023,1465.170,1454.260,1465.000,1459.200,0
ATHEX_ESG,D,12/1/2023,1466.600,1457.930,1464.920,1460.190,0
ATHEX_ESG,D,12/4/2023,1470.880,1454.870,1456.270,1470.530,0
ATHEX_ESG,D,12/5/2023,1457.450,1433.320,1449.730,1453.190,0
ATHEX_ESG,D,12/6/2023,1454.580,1445.740,1450.330,1451.170,0
ATHEX_ESG,D,12/7/2023,1453.410,1445.060,1447.700,1449.630,0
ATHEX_ESG,D,12/8/2023,1450.150,1441.620,1450.150,1445.850,0
ATHEX_ESG,D,12/11/2023,1453.570,1446.080,1449.440,1451.050,0
ATHEX_ESG,D,12/12/2023,1463.550,1450.230,1461.770,1451.550,0
ATHEX_ESG,D,12/13/2023,1476.140,1463.610,1475.560,1463.610,0
ATHEX_ESG,D,12/14/2023,1489.390,1475.420,1476.350,1482.860,0
ATHEX_ESG,D,12/15/2023,1480.260,1465.230,1470.640,1477.300,0
ATHEX_ESG,D,12/18/2023,1470.880,1463.990,1467.320,1467.520,0
ATHEX_ESG,D,12/19/2023,1486.890,1465.830,1481.720,1465.830,0
ATHEX_ESG,D,12/20/2023,1488.830,1480.270,1485.380,1483.530,0
ATHEX_ESG,D,12/21/2023,1485.620,1476.610,1478.260,1485.620,0
ATHEX_ESG,D,12/22/2023,1477.140,1465.760,1467.660,1475.280,0
ATHEX_ESG,D,12/27/2023,1477.610,1467.460,1471.150,1470.820,0
ATHEX_ESG,D,12/28/2023,1475.640,1458.980,1462.020,1473.460,0
ATHEX_ESG,D,12/29/2023,1477.100,1461.630,1471.770,1461.630,0
ATHEX_ESG,D,1/2/2024,1494.430,1475.890,1489.450,1475.890,0
ATHEX_ESG,D,1/3/2024,1490.050,1477.960,1480.610,1489.130,0
ATHEX_ESG,D,1/4/2024,1492.390,1479.920,1491.560,1481.630,0
ATHEX_ESG,D,1/5/2024,1491.930,1480.430,1491.380,1490.500,0
ATHEX_ESG,D,1/8/2024,1513.970,1489.680,1513.940,1494.510,0
ATHEX_ESG,D,1/9/2024,1535.420,1515.230,1526.770,1515.300,0
ATHEX_ESG,D,1/10/2024,1532.810,1523.270,1532.520,1526.440,0
ATHEX_ESG,D,1/11/2024,1544.280,1536.700,1537.600,1538.200,0
ATHEX_ESG,D,1/12/2024,1545.300,1528.660,1545.280,1541.830,0
ATHEX_ESG,D,1/15/2024,1547.490,1533.860,1545.950,1542.720,0
ATHEX_ESG,D,1/16/2024,1541.980,1520.910,1521.520,1541.980,0
ATHEX_ESG,D,1/17/2024,1530.170,1505.700,1520.080,1514.430,0
ATHEX_ESG,D,1/18/2024,1537.050,1519.750,1533.270,1519.750,0
ATHEX_ESG,D,1/19/2024,1543.240,1528.100,1534.630,1536.190,0
ATHEX_ESG,D,1/22/2024,1551.190,1533.670,1551.190,1535.600,0
ATHEX_ESG,D,1/23/2024,1559.250,1546.980,1552.280,1550.960,0
ATHEX_ESG,D,1/24/2024,1562.390,1553.000,1561.580,1555.420,0
ATHEX_ESG,D,1/25/2024,1562.270,1539.030,1548.870,1561.350,0
ATHEX_ESG,D,1/26/2024,1557.570,1540.460,1557.570,1545.710,0
ATHEX_ESG,D,1/29/2024,1556.420,1542.620,1544.340,1556.420,0
ATHEX_ESG,D,1/30/2024,1553.080,1538.640,1548.790,1544.010,0
ATHEX_ESG,D,1/31/2024,1578.400,1552.340,1564.150,1552.340,0
ATHEX_ESG,D,2/1/2024,1578.920,1559.270,1578.920,1564.420,0
ATHEX_ESG,D,2/2/2024,1596.980,1585.550,1587.810,1585.550,0
ATHEX_ESG,D,2/5/2024,1604.950,1586.930,1602.910,1592.910,0
ATHEX_ESG,D,2/6/2024,1612.250,1598.020,1611.230,1606.700,0
ATHEX_ESG,D,2/7/2024,1615.210,1584.080,1599.200,1612.450,0
ATHEX_ESG,D,2/8/2024,1609.050,1589.590,1606.750,1598.780,0
ATHEX_ESG,D,2/9/2024,1615.710,1602.340,1602.670,1611.530,0
ATHEX_ESG,D,2/12/2024,1611.000,1591.660,1596.690,1604.130,0
ATHEX_ESG,D,2/13/2024,1598.760,1583.240,1584.980,1595.570,0
ATHEX_ESG,D,2/14/2024,1611.960,1582.170,1610.810,1584.780,0
ATHEX_ESG,D,2/15/2024,1620.840,1598.870,1606.150,1615.900,0
ATHEX_ESG,D,2/16/2024,1619.620,1602.150,1607.010,1612.620,0
ATHEX_ESG,D,2/19/2024,1629.290,1603.880,1628.900,1609.560,0
ATHEX_ESG,D,2/20/2024,1631.340,1622.120,1629.850,1627.860,0
ATHEX_ESG,D,2/21/2024,1626.230,1616.170,1622.750,1624.320,0
ATHEX_ESG,D,2/22/2024,1634.830,1619.140,1621.720,1628.810,0
ATHEX_ESG,D,2/23/2024,1626.030,1613.070,1614.760,1624.970,0
ATHEX_ESG,D,2/26/2024,1616.860,1611.460,1614.240,1613.960,0
ATHEX_ESG,D,2/27/2024,1619.510,1606.310,1613.930,1612.750,0
ATHEX_ESG,D,2/28/2024,1617.340,1595.790,1608.000,1611.250,0
ATHEX_ESG,D,2/29/2024,1628.190,1609.260,1628.180,1609.270,0
ATHEX_ESG,D,3/1/2024,1630.900,1621.970,1624.120,1626.140,0
ATHEX_ESG,D,3/4/2024,1643.010,1628.550,1641.140,1628.550,0
ATHEX_ESG,D,3/5/2024,1642.700,1630.880,1631.440,1638.750,0
ATHEX_ESG,D,3/6/2024,1636.980,1627.460,1634.810,1629.610,0
ATHEX_ESG,D,3/7/2024,1639.440,1615.620,1622.710,1637.590,0
ATHEX_ESG,D,3/8/2024,1629.990,1616.720,1626.320,1619.710,0
ATHEX_ESG,D,3/11/2024,1626.520,1583.200,1583.200,1625.180,0
ATHEX_ESG,D,3/12/2024,1592.680,1574.590,1584.240,1587.620,0
ATHEX_ESG,D,3/13/2024,1598.600,1585.620,1587.600,1587.690,0
ATHEX_ESG,D,3/14/2024,1607.310,1583.950,1607.310,1591.800,0
ATHEX_ESG,D,3/15/2024,1617.160,1603.290,1612.200,1612.070,0
ATHEX_ESG,D,3/19/2024,1605.500,1589.560,1590.030,1605.330,0
ATHEX_ESG,D,3/20/2024,1609.460,1588.440,1607.450,1589.070,0
ATHEX_ESG,D,3/21/2024,1627.080,1613.160,1624.290,1617.520,0
ATHEX_ESG,D,3/22/2024,1622.280,1613.020,1615.050,1619.740,0
ATHEX_ESG,D,3/26/2024,1616.710,1606.800,1608.840,1611.290,0
ATHEX_ESG,D,3/27/2024,1619.530,1600.770,1602.120,1609.670,0
ATHEX_ESG,D,3/28/2024,1611.520,1598.030,1607.610,1600.970,0
ATHEX_ESG,D,4/2/2024,1609.400,1571.520,1575.360,1607.610,0
ATHEX_ESG,D,4/3/2024,1578.480,1559.080,1563.570,1574.130,0
ATHEX_ESG,D,4/4/2024,1576.520,1555.520,1566.650,1563.700,0
ATHEX_ESG,D,4/5/2024,1563.890,1540.350,1562.980,1557.770,0
ATHEX_ESG,D,4/8/2024,1588.170,1565.160,1585.020,1565.160,0
ATHEX_ESG,D,4/9/2024,1614.060,1584.640,1611.840,1586.580,0
ATHEX_ESG,D,4/10/2024,1621.200,1606.370,1615.230,1617.130,0
ATHEX_ESG,D,4/11/2024,1616.990,1606.430,1611.440,1615.450,0
ATHEX_ESG,D,4/12/2024,1621.650,1586.760,1593.610,1614.930,0
ATHEX_ESG,D,4/15/2024,1590.760,1564.290,1582.400,1573.000,0
ATHEX_ESG,D,4/16/2024,1568.910,1546.950,1546.950,1566.250,0
ATHEX_ESG,D,4/17/2024,1562.940,1548.910,1554.480,1551.420,0
ATHEX_ESG,D,4/18/2024,1573.030,1558.360,1573.000,1558.360,0
ATHEX_ESG,D,4/19/2024,1589.610,1561.140,1585.180,1561.140,0
ATHEX_ESG,D,4/22/2024,1620.680,1594.360,1620.680,1594.360,0
ATHEX_ESG,D,4/23/2024,1656.330,1624.760,1656.330,1624.760,0
ATHEX_ESG,D,4/24/2024,1674.820,1654.420,1657.260,1658.390,0
ATHEX_ESG,D,4/25/2024,1658.100,1641.620,1641.620,1652.030,0
ATHEX_ESG,D,4/26/2024,1663.980,1645.520,1663.440,1645.520,0
ATHEX_ESG,D,4/29/2024,1663.480,1650.140,1659.860,1661.780,0
ATHEX_ESG,D,4/30/2024,1664.440,1650.100,1650.100,1660.370,0
ATHEX_ESG,D,5/2/2024,1665.710,1647.930,1655.290,1647.930,0
ATHEX_ESG,D,5/8/2024,1685.260,1672.150,1682.250,1672.150,0
ATHEX_ESG,D,5/9/2024,1685.960,1673.250,1684.380,1684.210,0
ATHEX_ESG,D,5/10/2024,1694.410,1686.310,1691.060,1688.430,0
ATHEX_ESG,D,5/13/2024,1693.630,1673.230,1679.810,1690.950,0
ATHEX_ESG,D,5/14/2024,1681.000,1670.450,1674.230,1677.530,0
ATHEX_ESG,D,5/15/2024,1700.960,1679.440,1699.910,1679.440,0
ATHEX_ESG,D,5/16/2024,1704.640,1693.260,1701.200,1703.900,0
ATHEX_ESG,D,5/17/2024,1720.240,1697.550,1702.720,1701.950,0
ATHEX_ESG,D,5/20/2024,1722.970,1709.650,1719.540,1712.230,0