Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	24.84	24.86	24.42	24.70	2,019,569	-0.64(-2.54%)
May 30, 2023	25.36	25.41	25.11	25.34	2,506,264	-0.37(-1.42%)
May 26, 2023	25.93	26.02	25.67	25.71	3,084,771	+0.25(+0.97%)
May 25, 2023	25.48	25.58	25.26	25.46	2,328,675	-0.02(-0.08%)
May 24, 2023	25.59	25.59	25.31	25.48	2,128,136	-0.40(-1.53%)
May 23, 2023	26.23	26.33	25.86	25.88	2,207,975	-0.57(-2.17%)
May 22, 2023	26.28	26.53	26.21	26.45	1,475,192	+0.11(+0.41%)
May 19, 2023	26.51	26.53	26.17	26.34	1,989,212	+0.23(+0.86%)
May 18, 2023	25.83	26.18	25.54	26.12	3,432,266	+0.36(+1.40%)
May 17, 2023	25.82	26.09	25.70	25.76	6,592,430	+0.68(+2.72%)
May 16, 2023	25.57	25.67	25.04	25.07	3,990,268	-0.88(-3.38%)
May 15, 2023	25.78	25.97	25.67	25.95	3,147,041	+0.27(+1.06%)
May 12, 2023	25.87	25.95	25.57	25.68	3,012,021	+0.25(+1.00%)
May 11, 2023	25.49	25.62	25.22	25.43	6,076,425	-0.84(-3.19%)
May 10, 2023	26.94	26.96	25.93	26.26	3,747,124	-0.58(-2.18%)
May 09, 2023	26.49	26.96	26.41	26.85	1,815,664	+0.11(+0.40%)
May 08, 2023	27.18	27.27	26.67	26.74	2,462,053	+0.29(+1.10%)
May 05, 2023	26.00	26.63	25.99	26.45	3,125,336	+0.66(+2.57%)
May 04, 2023	26.41	26.65	25.67	25.79	3,234,332	-1.59(-5.80%)
May 03, 2023	27.33	27.74	27.30	27.37	2,003,813	-0.10(-0.35%)
May 02, 2023	27.36	27.51	26.92	27.47	3,011,784	+0.15(+0.53%)
May 01, 2023	27.83	27.96	27.21	27.32	1,533,855	-0.40(-1.44%)
Apr 28, 2023	27.32	27.75	27.28	27.72	2,131,570	+0.19(+0.67%)
Apr 27, 2023	27.46	27.54	27.23	27.54	3,779,039	+0.44(+1.62%)
Apr 26, 2023	27.26	27.35	26.97	27.10	1,975,349	+0.50(+1.87%)
Apr 25, 2023	26.77	26.79	26.48	26.60	2,727,632	-0.56(-2.08%)
Apr 24, 2023	27.13	27.34	27.00	27.17	4,983,116	-0.55(-1.97%)
Apr 21, 2023	27.89	27.94	27.55	27.71	2,955,637	-0.82(-2.87%)
Apr 20, 2023	28.35	28.72	28.28	28.53	1,699,780	-0.17(-0.58%)
Apr 19, 2023	28.72	28.79	28.51	28.70	1,730,092	-0.55(-1.86%)
Apr 18, 2023	29.19	29.36	29.11	29.24	1,436,056	+0.18(+0.60%)
Apr 17, 2023	28.99	29.11	28.85	29.07	1,893,994	+0.15(+0.50%)
Apr 14, 2023	29.00	29.17	28.69	28.92	1,600,182	-0.16(-0.54%)
Apr 13, 2023	29.10	29.21	28.88	29.08	2,190,158	+0.53(+1.84%)
Apr 12, 2023	28.79	28.86	28.49	28.55	1,907,884	+0.14(+0.48%)
Apr 11, 2023	28.39	28.62	28.38	28.41	2,126,178	+0.86(+3.11%)
Apr 10, 2023	27.31	27.92	27.31	27.56	1,772,583	+0.18(+0.64%)
Apr 06, 2023	27.21	27.49	27.00	27.38	1,329,798	-0.01(-0.04%)
Apr 05, 2023	27.39	27.62	27.08	27.39	1,733,927	-0.52(-1.85%)
Apr 04, 2023	28.61	28.63	27.62	27.91	3,701,590	-0.64(-2.25%)
Apr 03, 2023	28.65	28.79	28.28	28.55	2,885,717	-0.78(-2.66%)
Mar 31, 2023	29.45	29.56	29.24	29.33	1,829,553	+0.12(+0.40%)
Mar 30, 2023	29.37	29.44	29.05	29.21	2,949,886	+0.52(+1.80%)
Mar 29, 2023	28.74	28.92	28.56	28.70	5,060,624	+0.56(+1.97%)
Mar 28, 2023	27.59	28.35	27.59	28.14	3,959,802	+0.48(+1.72%)
Mar 27, 2023	27.56	27.79	27.39	27.67	1,771,996	+0.34(+1.25%)
Mar 24, 2023	27.00	27.44	26.87	27.32	2,643,522	-0.16(-0.57%)
Mar 23, 2023	27.97	28.18	27.18	27.48	2,499,185	+0.26(+0.97%)
Mar 22, 2023	27.53	27.93	27.21	27.22	2,626,755	-0.13(-0.46%)
Mar 21, 2023	27.59	27.68	27.23	27.34	2,406,509	+1.06(+4.04%)
Mar 20, 2023	26.16	26.50	26.16	26.28	2,154,198	+0.53(+2.04%)
Mar 17, 2023	26.23	26.28	25.73	25.76	3,888,236	-0.70(-2.65%)
Mar 16, 2023	25.60	26.58	25.58	26.46	1,994,869	+0.47(+1.80%)
Mar 15, 2023	26.30	26.66	25.55	25.99	6,002,467	-2.52(-8.85%)
Mar 14, 2023	28.79	28.79	28.25	28.51	2,938,020	+0.67(+2.41%)
Mar 13, 2023	28.21	28.54	27.83	27.84	6,389,751	-1.00(-3.48%)
Mar 10, 2023	29.56	29.69	28.66	28.84	2,900,117	-0.94(-3.17%)
Mar 09, 2023	30.35	30.53	29.68	29.79	2,115,971	-0.75(-2.46%)
Mar 08, 2023	30.31	30.70	30.30	30.54	1,594,855	+0.51(+1.69%)
Mar 07, 2023	30.83	30.86	29.97	30.03	2,034,761	-1.07(-3.44%)
Mar 06, 2023	31.36	31.38	31.05	31.10	2,562,091	-0.44(-1.39%)
Mar 03, 2023	31.36	31.63	31.27	31.54	2,172,152	+0.62(+2.02%)
Mar 02, 2023	30.09	31.01	30.06	30.92	2,546,448	+0.69(+2.29%)
Mar 01, 2023	30.22	30.55	30.12	30.23	2,449,217	+0.77(+2.61%)
Feb 28, 2023	29.23	29.57	29.14	29.46	2,518,173	+0.28(+0.97%)
Feb 27, 2023	29.13	29.34	28.98	29.17	1,760,467	+0.52(+1.80%)
Feb 24, 2023	28.56	28.73	28.37	28.66	2,087,741	-0.51(-1.74%)
Feb 23, 2023	29.32	29.40	28.81	29.16	1,972,630	+0.11(+0.37%)
Feb 22, 2023	29.17	29.27	28.90	29.06	1,879,839	-0.15(-0.50%)
Feb 21, 2023	29.41	29.72	29.15	29.20	1,305,830	-0.05(-0.17%)
Feb 17, 2023	29.55	29.58	29.17	29.25	1,844,183	-0.64(-2.15%)
Feb 16, 2023	29.54	30.19	29.54	29.90	1,534,108	-0.01(-0.03%)
Feb 15, 2023	29.20	29.90	29.11	29.90	1,870,293	+0.36(+1.22%)
Feb 14, 2023	29.02	29.63	28.93	29.54	3,247,623	+1.00(+3.51%)
Feb 13, 2023	28.08	28.61	28.02	28.54	2,567,014	+0.52(+1.84%)
Feb 10, 2023	28.15	28.33	27.92	28.03	5,271,290	-0.39(-1.37%)
Feb 09, 2023	29.20	29.25	28.31	28.41	4,796,371	+0.12(+0.41%)
Feb 08, 2023	28.54	28.63	28.20	28.30	5,418,114	-0.27(-0.95%)
Feb 07, 2023	28.81	28.97	28.24	28.57	6,570,032	-0.08(-0.27%)
Feb 06, 2023	29.07	29.13	28.45	28.65	3,451,611	-0.98(-3.32%)
Feb 03, 2023	30.07	30.43	29.58	29.63	3,283,647	-0.64(-2.12%)
Feb 02, 2023	30.40	30.47	29.74	30.27	2,692,000	-0.35(-1.14%)
Feb 01, 2023	30.05	30.79	29.78	30.63	2,444,083	+0.50(+1.65%)
Jan 31, 2023	29.96	30.14	29.84	30.13	2,073,427	-0.37(-1.21%)
Jan 30, 2023	30.70	30.88	30.47	30.50	1,877,306	-0.58(-1.88%)
Jan 27, 2023	31.14	31.38	30.87	31.08	1,298,484	-0.32(-1.02%)
Jan 26, 2023	31.09	31.42	30.64	31.40	2,150,191	+0.78(+2.54%)
Jan 25, 2023	30.25	30.67	30.24	30.63	1,579,780	+0.27(+0.90%)
Jan 24, 2023	29.90	30.44	29.82	30.35	1,278,396	+0.17(+0.55%)
Jan 23, 2023	30.13	30.20	29.95	30.19	1,192,682	+0.09(+0.29%)
Jan 20, 2023	29.72	30.11	29.55	30.10	1,677,977	+0.55(+1.85%)
Jan 19, 2023	29.47	29.76	29.21	29.55	1,938,180	-0.34(-1.14%)
Jan 18, 2023	30.64	30.72	29.88	29.90	2,094,181	-0.47(-1.54%)
Jan 17, 2023	30.74	30.89	30.30	30.36	2,044,450	+0.01(+0.03%)
Jan 13, 2023	29.94	30.40	29.94	30.35	2,626,069	+0.36(+1.20%)
Jan 12, 2023	29.23	30.00	29.10	29.99	3,222,204	+1.03(+3.56%)
Jan 11, 2023	28.80	29.00	28.64	28.96	2,155,071	+0.09(+0.30%)
Jan 10, 2023	28.34	28.89	28.21	28.87	2,768,344	+0.83(+2.95%)
Jan 09, 2023	28.43	28.67	28.04	28.05	2,969,307	+0.06(+0.21%)
Jan 06, 2023	27.15	28.05	27.06	27.99	7,477,062	+0.96(+3.57%)
Jan 05, 2023	26.96	27.33	26.79	27.02	3,381,893	+0.26(+0.98%)
Jan 04, 2023	26.49	26.82	26.31	26.76	2,303,288	+0.83(+3.19%)
Jan 03, 2023	26.10	26.28	25.77	25.93	1,627,396	+0.40(+1.56%)
Dec 30, 2022	25.62	25.75	25.32	25.53	1,391,836	-0.24(-0.94%)
Dec 29, 2022	25.86	25.95	25.77	25.78	1,390,987	+0.40(+1.57%)
Dec 28, 2022	25.92	25.99	25.36	25.38	1,403,049	-0.52(-1.99%)
Dec 27, 2022	26.04	26.18	25.80	25.89	1,049,772	-0.07(-0.26%)
Dec 23, 2022	25.86	25.99	25.70	25.96	1,545,646	+0.40(+1.56%)
Dec 22, 2022	25.69	25.72	25.13	25.56	1,312,677	-0.18(-0.68%)
Dec 21, 2022	25.57	25.84	25.52	25.74	1,349,689	+0.67(+2.68%)
Dec 20, 2022	24.88	25.28	24.88	25.07	1,326,955	+0.38(+1.54%)
Dec 19, 2022	25.05	25.16	24.52	24.69	1,961,250	-0.11(-0.43%)
Dec 16, 2022	24.73	24.97	24.52	24.79	2,499,043	-0.46(-1.81%)
Dec 15, 2022	25.61	25.62	25.13	25.25	2,281,900	-0.67(-2.59%)
Dec 14, 2022	25.92	26.18	25.57	25.92	2,678,427	-0.99(-3.69%)
Dec 13, 2022	27.31	27.38	26.74	26.92	2,180,486	+0.47(+1.77%)
Dec 12, 2022	26.28	26.48	26.06	26.45	1,533,818	+0.16(+0.59%)
Dec 09, 2022	26.54	26.78	26.23	26.29	1,647,003	-0.09(-0.33%)
Dec 08, 2022	26.55	26.70	26.28	26.38	1,924,002	+0.57(+2.23%)
Dec 07, 2022	25.91	26.10	25.74	25.81	2,362,836	-0.17(-0.64%)
Dec 06, 2022	26.24	26.38	25.81	25.97	2,082,632	+0.17(+0.64%)
Dec 05, 2022	26.76	26.80	25.70	25.81	2,133,949	-0.55(-2.07%)
Dec 02, 2022	25.85	26.43	25.84	26.35	1,416,554	+0.43(+1.65%)
Dec 01, 2022	26.15	26.22	25.82	25.92	1,743,964	-0.42(-1.59%)
Nov 30, 2022	26.31	26.44	25.65	26.34	3,136,182	+0.33(+1.27%)
Nov 29, 2022	26.07	26.38	25.99	26.01	1,849,890	+0.68(+2.69%)
Nov 28, 2022	25.72	25.86	25.27	25.33	2,255,364	-0.56(-2.18%)
Nov 25, 2022	25.78	25.96	25.72	25.89	676,101	+0.21(+0.83%)
Nov 23, 2022	25.45	25.70	25.40	25.68	1,345,286	-0.15(-0.57%)
Nov 22, 2022	25.44	25.83	25.32	25.82	1,851,706	+0.71(+2.83%)
Nov 21, 2022	24.69	25.22	24.55	25.11	2,074,482	-0.10(-0.39%)
Nov 18, 2022	25.45	25.46	25.05	25.21	1,452,900	-0.22(-0.88%)
Nov 17, 2022	24.89	25.47	24.84	25.44	1,905,659	+0.16(+0.62%)
Nov 16, 2022	25.39	25.46	25.19	25.28	2,266,551	-0.87(-3.31%)
Nov 15, 2022	26.38	26.56	25.85	26.15	3,149,937	-0.15(-0.56%)
Nov 14, 2022	25.86	26.60	25.82	26.29	4,051,857	-0.39(-1.46%)
Nov 11, 2022	25.62	26.82	25.53	26.68	5,141,574	+2.10(+8.56%)
Nov 10, 2022	24.02	24.65	23.81	24.58	3,216,451	+1.16(+4.95%)
Nov 09, 2022	23.61	23.80	23.33	23.42	2,368,731	-0.54(-2.24%)
Nov 08, 2022	23.82	24.24	23.65	23.96	3,383,336	+0.55(+2.33%)
Nov 07, 2022	23.34	23.53	23.12	23.41	2,848,206	+0.56(+2.47%)
Nov 04, 2022	22.54	23.21	22.46	22.84	4,795,148	+2.08(+10.04%)
Nov 03, 2022	20.61	21.00	20.59	20.76	3,175,911	-0.45(-2.11%)
Nov 02, 2022	21.90		21.19	21.21	2,336,435	-0.86(-3.88%)
Nov 01, 2022	22.28	22.43	21.81	22.07	2,673,823	+0.20(+0.94%)
Oct 31, 2022	21.56	21.97	21.55	21.86	1,870,085	-0.01(-0.04%)
Oct 28, 2022	21.80	22.02	21.61	21.87	2,763,424	-0.38(-1.71%)
Oct 27, 2022	22.21	22.51	22.12	22.25	2,123,308	-0.42(-1.85%)
Oct 26, 2022	22.52	23.06	22.47	22.67	2,729,759	+0.51(+2.28%)
Oct 25, 2022	22.05	22.28	21.76	22.16	4,069,906	-0.25(-1.13%)
Oct 24, 2022	22.41	22.59	22.28	22.42	3,468,284	-0.36(-1.58%)
Oct 21, 2022	21.67	22.84	21.61	22.78	3,207,968	+1.15(+5.31%)
Oct 20, 2022	21.13	21.99	21.06	21.63	3,421,362	+0.66(+3.16%)
Oct 19, 2022	21.09	21.31	20.81	20.97	1,452,354	-0.35(-1.64%)
Oct 18, 2022	21.63	21.73	21.09	21.32	3,255,536	+0.31(+1.48%)
Oct 17, 2022	21.15	21.20	20.92	21.00	2,773,158	+0.71(+3.50%)
Oct 14, 2022	21.08	21.10	20.25	20.29	2,364,946	-0.66(-3.16%)
Oct 13, 2022	19.93	21.12	19.86	20.96	3,232,483	+0.78(+3.86%)
Oct 12, 2022	20.14	20.40	19.96	20.18	2,591,167	+0.01(+0.05%)
Oct 11, 2022	20.14	20.55	20.01	20.17	2,723,370	-0.38(-1.85%)
Oct 10, 2022	20.77	20.87	20.36	20.55	3,335,653	+0.53(+2.63%)
Oct 07, 2022	19.94	20.22	19.73	20.02	3,418,652	-0.03(-0.15%)
Oct 06, 2022	19.90	20.12	19.86	20.05	4,662,527	-1.12(-5.29%)
Oct 05, 2022	20.65	21.32	20.57	21.17	2,982,077	-0.44(-2.03%)
Oct 04, 2022	20.97	21.67	20.94	21.61	3,197,857	+1.08(+5.27%)
Oct 03, 2022	20.09	20.58	19.97	20.53	2,277,296	+1.14(+5.88%)
Sep 30, 2022	19.25	19.75	19.13	19.39	4,026,250	+0.06(+0.30%)
Sep 29, 2022	19.01	19.37	18.75	19.33	3,391,663	-0.04(-0.20%)
Sep 28, 2022	18.82	19.45	18.76	19.37	4,939,312	-0.31(-1.58%)
Sep 27, 2022	19.87	20.09	19.33	19.68	3,904,691	+0.25(+1.30%)
Sep 26, 2022	19.81	20.06	19.33	19.43	3,563,852	-0.37(-1.87%)
Sep 23, 2022	20.07	20.07	19.61	19.80	3,929,216	-0.95(-4.60%)
Sep 22, 2022	20.95	21.08	20.65	20.75	2,207,742	+0.17(+0.80%)
Sep 21, 2022	21.06	21.31	20.59	20.59	2,715,604	-0.39(-1.86%)
Sep 20, 2022	20.94	21.15	20.75	20.98	3,701,357	-0.87(-3.97%)
Sep 19, 2022	21.15	21.92	21.15	21.84	2,849,046	+0.33(+1.54%)
Sep 16, 2022	21.28	21.70	21.16	21.51	3,787,522	+0.21(+1.01%)
Sep 15, 2022	21.36	21.61	21.14	21.30	3,137,754	+0.21(+1.02%)
Sep 14, 2022	21.63	21.69	20.92	21.08	5,064,616	-0.73(-3.35%)
Sep 13, 2022	22.27	22.68	21.68	21.81	3,718,689	-1.57(-6.71%)
Sep 12, 2022	23.48	23.79	23.23	23.38	2,840,287	+0.61(+2.69%)
Sep 09, 2022	22.29	22.80	22.28	22.77	2,988,774	+0.75(+3.41%)
Sep 08, 2022	21.61	22.10	21.50	22.02	3,657,753	-0.03(-0.13%)
Sep 07, 2022	21.50	22.18	21.38	22.05	2,421,452	+0.39(+1.80%)
Sep 06, 2022	21.89	22.05	21.54	21.66	2,609,278	-0.26(-1.20%)
Sep 02, 2022	22.48	22.80	21.78	21.92	3,585,031	+0.23(+1.08%)
Sep 01, 2022	21.77	21.86	21.36	21.69	3,768,596	-1.29(-5.60%)
Aug 31, 2022	23.25	23.40	22.91	22.97	3,574,550	-0.22(-0.97%)
Aug 30, 2022	23.72	23.73	22.91	23.20	3,180,951	-0.26(-1.12%)
Aug 29, 2022	23.41	23.70	23.30	23.46	3,043,169	+0.77(+3.39%)
Aug 26, 2022	23.47	23.54	22.69	22.69	2,060,650	-0.73(-3.12%)
Aug 25, 2022	22.91	23.45	22.86	23.42	2,582,865	+0.64(+2.82%)
Aug 24, 2022	22.75	22.84	22.52	22.78	2,347,994	-0.37(-1.60%)
Aug 23, 2022	22.97	23.54	22.96	23.15	2,598,675	+0.86(+3.84%)
Aug 22, 2022	22.34	22.51	22.11	22.29	2,039,539	-0.52(-2.26%)
Aug 19, 2022	23.16	23.20	22.68	22.81	2,741,396	-1.23(-5.11%)
Aug 18, 2022	24.18	24.21	23.98	24.03	1,510,339	-0.05(-0.20%)
Aug 17, 2022	24.22	24.32	23.98	24.08	1,768,406	-0.55(-2.25%)
Aug 16, 2022	24.64	24.83	24.53	24.64	2,176,265	+0.63(+2.64%)
Aug 15, 2022	24.01	24.09	23.72	24.00	2,193,446	-0.73(-2.95%)
Aug 12, 2022	24.52	24.77	24.40	24.73	1,852,395	+0.01(+0.04%)
Aug 11, 2022	24.93	25.19	24.68	24.72	2,418,273	-0.25(-1.01%)
Aug 10, 2022	24.97	25.13	24.76	24.98	2,219,227	+0.69(+2.85%)
Aug 09, 2022	24.11	24.32	23.98	24.29	2,138,580	+0.12(+0.48%)
Aug 08, 2022	24.22	24.47	24.02	24.17	2,438,748	+0.33(+1.39%)
Aug 05, 2022	23.34	24.00	23.18	23.84	1,783,381	+0.33(+1.41%)
Aug 04, 2022	23.38	23.75	23.25	23.51	1,947,080	+0.14(+0.58%)
Aug 03, 2022	23.33	23.49	23.17	23.37	1,619,482	+0.45(+1.95%)
Aug 02, 2022	23.35	23.36	22.88	22.92	2,089,205	-0.68(-2.89%)
Aug 01, 2022	23.73	23.83	23.42	23.60	2,143,601	-0.34(-1.42%)
Jul 29, 2022	23.62	24.02	23.47	23.95	4,415,478	+1.04(+4.55%)
Jul 28, 2022	22.95	23.26	22.52	22.90	2,499,939	-0.05(-0.21%)
Jul 27, 2022	22.47	23.01	22.29	22.95	2,381,626	+0.65(+2.93%)
Jul 26, 2022	22.64	22.75	22.17	22.30	3,506,047	-0.82(-3.54%)
Jul 25, 2022	22.98	23.35	22.83	23.12	3,011,197	+0.68(+3.04%)
Jul 22, 2022	23.00	23.05	22.34	22.44	3,138,183	-0.51(-2.21%)
Jul 21, 2022	22.73	22.95	22.52	22.94	2,478,492	+0.29(+1.29%)
Jul 20, 2022	22.75	22.94	22.41	22.65	3,257,042	-0.23(-1.02%)
Jul 19, 2022	22.09	22.92	21.96	22.88	5,333,518	+1.30(+6.05%)
Jul 18, 2022	21.65	21.93	21.44	21.58	3,508,336	+0.33(+1.56%)
Jul 15, 2022	20.90	21.25	20.62	21.25	2,549,051	+0.39(+1.87%)
Jul 14, 2022	20.65	20.93	20.42	20.86	2,563,352	-0.75(-3.47%)
Jul 13, 2022	21.25	21.76	20.98	21.61	2,189,873	+0.18(+0.82%)
Jul 12, 2022	21.02	21.78	20.98	21.43	2,450,326	+0.31(+1.48%)
Jul 11, 2022	20.94	21.26	20.79	21.12	2,534,992	-0.43(-1.99%)
Jul 08, 2022	21.73	21.81	21.30	21.55	3,112,945	-0.06(-0.27%)
Jul 07, 2022	21.61	21.91	21.49	21.61	3,029,273	+0.66(+3.16%)
Jul 06, 2022	20.65	21.02	20.31	20.95	4,766,898	-0.34(-1.60%)
Jul 05, 2022	20.94	21.29	20.69	21.29	3,469,638	-1.00(-4.50%)
Jul 01, 2022	21.98	22.30	21.36	22.29	3,036,790	+0.28(+1.28%)
Jun 30, 2022	21.61	22.33	21.32	22.01	4,541,241	-0.89(-3.87%)
Jun 29, 2022	23.26	23.34	22.57	22.89	3,319,308	-0.52(-2.20%)
Jun 28, 2022	23.85	24.18	23.34	23.41	2,856,936	-0.25(-1.07%)
Jun 27, 2022	23.53	23.93	23.31	23.66	3,215,046	+0.37(+1.59%)
Jun 24, 2022	22.66	23.32	22.54	23.29	4,707,849	+0.59(+2.62%)
Jun 23, 2022	23.08	23.16	22.32	22.70	4,848,976	-0.39(-1.69%)
Jun 22, 2022	23.12	23.43	22.71	23.09	7,785,217	-2.14(-8.49%)
Jun 21, 2022	25.60	25.73	25.15	25.23	2,968,627	-0.07(-0.27%)
Jun 17, 2022	25.54	25.65	24.82	25.30	4,223,003	-0.18(-0.69%)
Jun 16, 2022	25.70	25.93	25.37	25.47	4,030,528	-1.47(-5.46%)
Jun 15, 2022	26.72	27.21	26.28	26.94	3,335,708	+0.65(+2.48%)
Jun 14, 2022	26.20	26.66	25.94	26.29	3,675,486	-0.05(-0.18%)
Jun 13, 2022	26.70	26.84	26.15	26.34	4,191,964	-1.53(-5.49%)
Jun 10, 2022	28.33	28.40	27.70	27.87	4,459,795	-1.16(-3.99%)
Jun 09, 2022	30.06	30.13	29.01	29.03	4,167,451	-1.79(-5.81%)
Jun 08, 2022	31.40	31.52	30.64	30.82	3,050,552	-1.69(-5.21%)
Jun 07, 2022	31.85	32.54	31.84	32.51	2,399,320	+0.50(+1.55%)
Jun 06, 2022	32.02	32.32	31.85	32.02	3,113,248	+0.16(+0.49%)
Jun 03, 2022	31.66	31.99	31.55	31.86	2,650,256	-0.15(-0.46%)
Jun 02, 2022	31.56	32.88	31.43	32.01	5,178,699	+0.94(+3.04%)