United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	26.17	26.24	25.74	25.88	5,050,228	-0.02(-0.08%)
Mar 30, 2023	26.26	26.32	25.68	25.90	4,913,344	+0.01(+0.04%)
Mar 29, 2023	25.97	26.09	25.65	25.89	5,295,877	+0.35(+1.36%)
Mar 28, 2023	25.38	25.75	25.28	25.55	4,192,878	+0.26(+1.02%)
Mar 27, 2023	25.36	25.58	24.64	25.29	7,293,742	+0.50(+2.00%)
Mar 24, 2023	24.31	24.89	23.75	24.79	8,254,666	+0.00(+0.00%)
Mar 23, 2023	25.19	25.72	24.38	24.79	7,250,346	-0.20(-0.79%)
Mar 22, 2023	25.66	25.87	24.90	24.99	7,509,309	-0.65(-2.55%)
Mar 21, 2023	25.29	25.99	25.21	25.65	8,215,772	+0.94(+3.81%)
Mar 20, 2023	24.74	25.24	24.56	24.70	8,786,038	+0.93(+3.92%)
Mar 17, 2023	24.95	25.19	23.64	23.77	23,532,214	-0.55(-2.24%)
Mar 16, 2023	23.87	24.59	23.61	24.32	8,761,707	+0.08(+0.33%)
Mar 15, 2023	25.78	25.80	23.57	24.24	14,921,010	-2.59(-9.65%)
Mar 14, 2023	27.46	27.62	26.37	26.83	8,041,641	+0.25(+0.93%)
Mar 13, 2023	26.44	27.15	25.87	26.58	8,793,570	-0.41(-1.51%)
Mar 10, 2023	28.62	28.86	26.71	26.99	8,322,146	-1.59(-5.55%)
Mar 09, 2023	29.34	29.89	28.41	28.57	5,477,855	-0.78(-2.67%)
Mar 08, 2023	28.80	29.38	28.40	29.36	5,725,505	+0.62(+2.17%)
Mar 07, 2023	29.53	29.54	28.70	28.73	5,164,681	-1.01(-3.40%)
Mar 06, 2023	30.61	30.79	29.61	29.74	7,135,323	-1.37(-4.40%)
Mar 03, 2023	30.95	31.29	30.62	31.11	8,692,153	+0.35(+1.13%)
Mar 02, 2023	30.05	30.89	29.89	30.76	6,013,761	+0.38(+1.24%)
Mar 01, 2023	31.01	31.18	30.21	30.39	8,234,692	+0.01(+0.03%)
Feb 28, 2023	28.94	30.59	28.73	30.38	9,851,507	+1.71(+5.95%)
Feb 27, 2023	28.19	29.12	28.19	28.67	6,264,767	+0.63(+2.26%)
Feb 24, 2023	27.34	28.08	27.17	28.04	5,341,903	-0.04(-0.14%)
Feb 23, 2023	28.33	28.51	27.57	28.08	4,920,613	-0.08(-0.28%)
Feb 22, 2023	27.96	28.52	27.62	28.16	6,474,227	+0.05(+0.18%)
Feb 21, 2023	27.88	28.55	27.77	28.11	6,256,470	+0.32(+1.14%)
Feb 17, 2023	29.37	29.37	27.54	27.79	8,761,189	-1.76(-5.94%)
Feb 16, 2023	29.56	30.17	29.26	29.54	5,612,155	-0.13(-0.43%)
Feb 15, 2023	28.58	29.73	28.25	29.67	6,596,585	+0.70(+2.43%)
Feb 14, 2023	27.80	29.13	27.60	28.97	7,988,881	+0.96(+3.43%)
Feb 13, 2023	27.67	28.15	27.28	28.01	4,144,464	+0.29(+1.04%)
Feb 10, 2023	27.27	27.76	26.92	27.72	4,949,206	-0.10(-0.36%)
Feb 09, 2023	28.81	28.92	27.77	27.82	5,000,210	-0.56(-1.99%)
Feb 08, 2023	27.54	28.58	27.44	28.38	7,443,113	+0.56(+2.03%)
Feb 07, 2023	29.85	29.85	27.17	27.82	14,214,319	-1.96(-6.58%)
Feb 06, 2023	29.55	29.99	29.03	29.78	7,379,061	+0.03(+0.10%)
Feb 03, 2023	29.57	31.03	29.46	29.75	12,281,566	+0.81(+2.81%)
Feb 02, 2023	29.25	29.25	28.44	28.94	7,787,679	-0.11(-0.37%)
Feb 01, 2023	28.18	29.17	27.87	29.05	5,608,709	+0.84(+2.98%)
Jan 31, 2023	27.96	28.40	27.85	28.20	5,732,727	+0.14(+0.49%)
Jan 30, 2023	28.04	28.62	28.01	28.07	3,349,447	-0.48(-1.66%)
Jan 27, 2023	28.74	29.12	28.42	28.54	5,442,823	-0.43(-1.47%)
Jan 26, 2023	28.78	29.06	27.77	28.97	6,179,310	+0.47(+1.63%)
Jan 25, 2023	27.22	28.52	27.14	28.50	5,347,784	+0.85(+3.08%)
Jan 24, 2023	27.72	27.81	27.16	27.65	4,461,401	-0.27(-0.96%)
Jan 23, 2023	27.91	28.17	27.41	27.92	5,585,742	-0.01(-0.04%)
Jan 20, 2023	27.34	27.96	26.98	27.93	5,041,571	+0.56(+2.06%)
Jan 19, 2023	27.03	27.67	27.02	27.36	4,846,649	-0.20(-0.72%)
Jan 18, 2023	28.27	28.54	27.55	27.56	5,950,861	-0.27(-0.96%)
Jan 17, 2023	27.93	28.61	27.63	27.83	5,133,349	-0.24(-0.85%)
Jan 13, 2023	28.20	28.57	27.73	28.07	5,614,564	-0.42(-1.46%)
Jan 12, 2023	27.66	28.54	27.17	28.48	8,278,066	+1.20(+4.39%)
Jan 11, 2023	27.50	27.82	26.93	27.28	7,084,447	-0.13(-0.47%)
Jan 10, 2023	26.26	27.45	26.12	27.41	6,577,658	+1.21(+4.61%)
Jan 09, 2023	27.06	27.12	26.18	26.20	5,507,060	-0.43(-1.60%)
Jan 06, 2023	25.58	26.67	25.51	26.63	7,732,120	+1.44(+5.70%)
Jan 05, 2023	24.86	25.43	24.32	25.19	6,026,625	+0.22(+0.87%)
Jan 04, 2023	24.52	25.24	24.09	24.98	6,595,923	+0.19(+0.76%)
Jan 03, 2023	25.05	25.51	24.59	24.79	5,394,521	-0.01(-0.04%)
Dec 30, 2022	25.12	25.29	24.51	24.80	3,639,561	-0.51(-2.03%)
Dec 29, 2022	24.78	25.37	24.59	25.31	4,634,034	+0.67(+2.73%)
Dec 28, 2022	25.64	25.65	24.58	24.64	4,715,514	-1.16(-4.49%)
Dec 27, 2022	26.05	26.15	25.54	25.80	3,637,852	+0.10(+0.39%)
Dec 23, 2022	25.97	26.13	25.46	25.70	4,208,149	-0.10(-0.38%)
Dec 22, 2022	26.45	27.19	25.01	25.80	8,302,801	-0.66(-2.51%)
Dec 21, 2022	25.59	26.55	25.59	26.46	6,795,060	+1.33(+5.28%)
Dec 20, 2022	24.64	25.61	24.43	25.14	7,066,352	+0.69(+2.84%)
Dec 19, 2022	24.82	25.13	24.08	24.44	6,228,100	-0.31(-1.24%)
Dec 16, 2022	23.51	24.84	23.46	24.75	20,274,760	+1.35(+5.75%)
Dec 15, 2022	23.76	23.89	23.22	23.40	8,853,307	-0.91(-3.75%)
Dec 14, 2022	25.19	25.26	24.02	24.31	8,457,239	-1.20(-4.70%)
Dec 13, 2022	26.35	26.79	25.43	25.51	8,252,932	-0.04(-0.15%)
Dec 12, 2022	25.12	25.68	24.66	25.55	5,924,408	+0.40(+1.57%)
Dec 09, 2022	25.74	26.42	25.14	25.16	5,853,242	-0.69(-2.68%)
Dec 08, 2022	27.02	27.15	25.77	25.85	7,632,933	-0.53(-2.03%)
Dec 07, 2022	26.51	27.36	26.35	26.38	8,274,273	-0.54(-2.02%)
Dec 06, 2022	26.39	26.95	26.12	26.93	7,615,455	+0.92(+3.54%)
Dec 05, 2022	26.79	27.02	25.93	26.01	6,140,869	-0.76(-2.85%)
Dec 02, 2022	25.80	26.82	25.80	26.77	7,037,700	+0.51(+1.96%)
Dec 01, 2022	26.02	26.69	25.80	26.25	8,783,065	+0.23(+0.87%)
Nov 30, 2022	25.74	26.15	25.08	26.03	8,461,279	+0.53(+2.10%)
Nov 29, 2022	25.90	26.13	25.42	25.49	6,458,600	+0.27(+1.06%)
Nov 28, 2022	25.22	26.22	25.00	25.22	8,114,097	-0.37(-1.43%)
Nov 25, 2022	25.59	26.00	25.51	25.59	4,154,479	-0.16(-0.62%)
Nov 23, 2022	25.24	25.80	25.19	25.75	6,312,782	+0.16(+0.62%)
Nov 22, 2022	24.54	25.72	24.32	25.59	11,619,455	+1.38(+5.68%)
Nov 21, 2022	23.05	24.47	22.97	24.21	8,080,637	+0.88(+3.78%)
Nov 18, 2022	23.68	23.77	22.95	23.33	5,932,275	-0.16(-0.67%)
Nov 17, 2022	23.17	23.51	22.64	23.49	7,409,894	-0.34(-1.41%)
Nov 16, 2022	23.29	23.91	23.15	23.83	7,885,105	-0.14(-0.58%)
Nov 15, 2022	24.24	24.58	23.76	23.97	8,591,125	+0.02(+0.08%)
Nov 14, 2022	23.14	24.49	23.11	23.95	9,378,614	+0.32(+1.34%)
Nov 11, 2022	22.39	23.90	22.27	23.63	13,538,512	+1.79(+8.21%)
Nov 10, 2022	21.40	22.01	21.00	21.84	8,470,739	+1.27(+6.16%)
Nov 09, 2022	21.58	21.72	20.47	20.57	7,855,174	-1.34(-6.10%)
Nov 08, 2022	21.21	22.18	20.98	21.91	9,695,717	+0.87(+4.14%)
Nov 07, 2022	20.73	21.05	20.24	21.04	7,460,793	+0.62(+3.05%)
Nov 04, 2022	19.93	20.68	19.80	20.41	12,491,543	+1.69(+9.04%)
Nov 03, 2022	18.89	19.24	18.68	18.72	8,521,517	-0.42(-2.22%)
Nov 02, 2022	20.15	20.32	19.12	19.14	12,686,923	-1.20(-5.92%)
Nov 01, 2022	20.78	20.97	20.10	20.35	8,219,272	+0.25(+1.23%)
Oct 31, 2022	20.10	20.56	19.88	20.10	10,313,143	-0.15(-0.73%)
Oct 28, 2022	20.24	21.23	19.90	20.25	14,462,655	-0.89(-4.20%)
Oct 27, 2022	21.58	21.77	20.89	21.14	11,495,113	-0.53(-2.46%)
Oct 26, 2022	21.49	22.19	20.96	21.67	9,996,084	+0.51(+2.43%)
Oct 25, 2022	20.40	21.24	20.11	21.16	9,934,356	-0.01(-0.05%)
Oct 24, 2022	20.94	21.25	20.66	21.17	9,124,945	-0.21(-0.97%)
Oct 21, 2022	19.87	21.39	19.86	21.38	13,884,201	+1.59(+8.03%)
Oct 20, 2022	19.09	20.47	19.01	19.79	10,452,310	+0.49(+2.56%)
Oct 19, 2022	19.68	20.06	19.12	19.29	6,898,987	-0.52(-2.64%)
Oct 18, 2022	19.93	20.22	19.49	19.82	9,591,497	+0.41(+2.14%)
Oct 17, 2022	19.19	19.66	19.17	19.40	9,636,260	+0.79(+4.24%)
Oct 14, 2022	19.75	19.84	18.58	18.61	9,752,763	-1.00(-5.09%)
Oct 13, 2022	18.56	19.78	18.29	19.61	11,811,383	+0.52(+2.74%)
Oct 12, 2022	19.11	19.26	18.44	19.09	10,855,444	-0.12(-0.62%)
Oct 11, 2022	18.80	19.48	18.66	19.20	10,975,837	+0.13(+0.67%)
Oct 10, 2022	19.06	19.34	18.81	19.08	10,421,303	+0.50(+2.71%)
Oct 07, 2022	19.16	19.38	18.46	18.57	11,436,942	-0.80(-4.13%)
Oct 06, 2022	19.36	19.99	19.28	19.37	9,375,845	-0.56(-2.82%)
Oct 05, 2022	19.73	20.18	19.35	19.93	15,610,912	-0.24(-1.17%)
Oct 04, 2022	19.39	20.23	19.39	20.17	20,386,480	+1.03(+5.36%)
Oct 03, 2022	18.40	19.37	18.23	19.14	22,169,116	+1.25(+7.01%)
Sep 30, 2022	18.19	18.55	17.87	17.89	9,301,163	-0.41(-2.27%)
Sep 29, 2022	18.29	18.41	17.78	18.31	9,574,163	-0.19(-1.01%)
Sep 28, 2022	18.11	18.65	17.66	18.49	12,845,480	+0.09(+0.48%)
Sep 27, 2022	18.31	18.61	18.07	18.40	17,167,740	+0.43(+2.42%)
Sep 26, 2022	18.07	18.80	17.89	17.97	12,645,481	-0.39(-2.10%)
Sep 23, 2022	18.72	18.83	18.02	18.36	15,173,567	-1.08(-5.54%)
Sep 22, 2022	19.98	20.04	19.21	19.43	10,560,354	-0.17(-0.86%)
Sep 21, 2022	20.24	20.52	19.60	19.60	12,803,053	-0.47(-2.36%)
Sep 20, 2022	19.70	20.18	19.66	20.07	12,090,202	-0.16(-0.78%)
Sep 19, 2022	19.49	20.49	19.40	20.23	14,218,076	+0.35(+1.74%)
Sep 16, 2022	19.63	20.07	19.47	19.89	26,620,816	-0.16(-0.79%)
Sep 15, 2022	20.44	20.77	19.76	20.04	14,855,768	-0.13(-0.64%)
Sep 14, 2022	21.47	21.61	19.76	20.17	19,550,046	-1.91(-8.63%)
Sep 13, 2022	22.89	23.31	21.99	22.08	12,141,033	-1.55(-6.56%)
Sep 12, 2022	25.15	25.30	23.59	23.63	16,367,254	-1.27(-5.12%)
Sep 09, 2022	24.35	24.94	24.15	24.90	12,765,492	+0.92(+3.83%)
Sep 08, 2022	22.60	24.25	22.60	23.98	14,163,572	+1.11(+4.83%)
Sep 07, 2022	21.26	23.06	21.13	22.88	14,099,822	+1.17(+5.41%)
Sep 06, 2022	21.63	22.05	21.19	21.70	13,347,760	+0.27(+1.24%)
Sep 02, 2022	21.84	22.36	21.38	21.44	14,049,293	+0.23(+1.07%)
Sep 01, 2022	21.82	22.01	20.89	21.21	14,015,739	-1.37(-6.08%)
Aug 31, 2022	23.34	23.58	22.54	22.58	11,990,717	-0.79(-3.38%)
Aug 30, 2022	25.07	25.07	23.21	23.37	10,903,088	-1.70(-6.77%)
Aug 29, 2022	24.68	25.66	24.42	25.07	7,412,152	+0.03(+0.12%)
Aug 26, 2022	25.63	25.94	24.87	25.04	10,383,631	-0.47(-1.86%)
Aug 25, 2022	24.03	25.60	23.95	25.51	11,539,426	+1.77(+7.44%)
Aug 24, 2022	22.61	23.79	22.46	23.75	10,947,247	+0.78(+3.40%)
Aug 23, 2022	22.60	23.37	22.53	22.97	7,699,392	+0.64(+2.87%)
Aug 22, 2022	22.32	22.54	22.06	22.32	6,996,847	-0.52(-2.29%)
Aug 19, 2022	22.96	23.13	22.58	22.85	8,800,972	-0.52(-2.24%)
Aug 18, 2022	23.30	23.53	23.05	23.37	6,552,304	+0.29(+1.24%)
Aug 17, 2022	23.95	23.97	22.99	23.08	12,657,835	-1.49(-6.07%)
Aug 16, 2022	24.43	24.84	24.17	24.58	7,259,592	+0.47(+1.97%)
Aug 15, 2022	24.34	24.34	23.74	24.10	8,392,927	-0.83(-3.33%)
Aug 12, 2022	24.47	25.05	24.26	24.93	6,551,586	+0.42(+1.73%)
Aug 11, 2022	25.20	25.43	24.42	24.51	8,685,097	-0.24(-0.96%)
Aug 10, 2022	24.63	25.07	24.29	24.74	9,629,454	+0.57(+2.37%)
Aug 09, 2022	23.36	24.24	23.36	24.17	10,084,425	+0.78(+3.33%)
Aug 08, 2022	23.35	23.91	23.13	23.39	9,596,624	+0.37(+1.59%)
Aug 05, 2022	22.51	23.76	22.51	23.03	9,215,944	+0.34(+1.48%)
Aug 04, 2022	22.33	23.40	21.95	22.69	10,876,419	+0.32(+1.41%)
Aug 03, 2022	22.91	22.92	22.30	22.37	8,622,278	-0.28(-1.22%)
Aug 02, 2022	23.15	23.22	22.46	22.65	9,410,346	-0.80(-3.40%)
Aug 01, 2022	23.08	23.59	22.54	23.45	11,720,877	+0.15(+0.63%)
Jul 29, 2022	21.95	23.44	21.55	23.30	19,592,580	+1.92(+8.99%)
Jul 28, 2022	21.06	21.50	20.67	21.38	12,565,934	+0.45(+2.17%)
Jul 27, 2022	20.22	21.03	19.67	20.93	10,251,782	+0.83(+4.12%)
Jul 26, 2022	19.94	20.24	19.77	20.10	10,405,050	+0.10(+0.49%)
Jul 25, 2022	19.80	20.43	19.65	20.00	10,867,748	+0.53(+2.73%)
Jul 22, 2022	20.30	20.52	19.34	19.47	12,359,252	-0.59(-2.95%)
Jul 21, 2022	19.51	20.09	19.41	20.06	10,869,434	+0.60(+3.09%)
Jul 20, 2022	19.03	19.51	18.83	19.46	10,153,619	+0.46(+2.44%)
Jul 19, 2022	18.32	19.07	18.21	18.99	11,160,072	+0.77(+4.22%)
Jul 18, 2022	18.03	18.51	18.00	18.23	9,451,185	+0.76(+4.34%)
Jul 15, 2022	17.30	17.49	16.86	17.47	9,840,341	+0.38(+2.25%)
Jul 14, 2022	17.22	17.51	16.67	17.08	15,587,085	-0.72(-4.04%)
Jul 13, 2022	17.14	17.87	16.92	17.80	13,445,097	+0.56(+3.26%)
Jul 12, 2022	17.09	17.88	17.01	17.24	12,992,675	+0.00(+0.00%)
Jul 11, 2022	17.08	17.78	16.97	17.24	10,610,841	-0.12(-0.68%)
Jul 08, 2022	17.72	17.83	16.97	17.36	9,908,561	-0.23(-1.29%)
Jul 07, 2022	17.53	17.82	17.05	17.59	14,512,576	+0.79(+4.69%)
Jul 06, 2022	16.57	17.02	16.17	16.80	17,201,576	+0.03(+0.18%)
Jul 05, 2022	16.83	16.99	16.32	16.77	15,554,004	-0.88(-4.97%)
Jul 01, 2022	17.48	18.10	17.13	17.65	13,110,273	+0.00(+0.00%)
Jun 30, 2022	17.75	18.07	17.30	17.65	13,700,469	-0.62(-3.40%)
Jun 29, 2022	18.83	18.85	17.81	18.27	11,618,940	-0.45(-2.42%)
Jun 28, 2022	19.07	19.66	18.67	18.72	13,036,311	-0.43(-2.26%)
Jun 27, 2022	20.07	20.11	19.09	19.15	15,532,435	-0.39(-2.02%)
Jun 24, 2022	18.81	19.72	18.66	19.55	13,692,179	+0.82(+4.37%)
Jun 23, 2022	18.83	18.93	18.22	18.73	12,884,947	-0.06(-0.31%)
Jun 22, 2022	18.62	19.34	18.43	18.79	18,756,766	-0.52(-2.70%)
Jun 21, 2022	20.13	20.43	19.24	19.31	15,471,322	-0.29(-1.46%)
Jun 17, 2022	20.14	20.48	19.26	19.60	27,862,318	+0.31(+1.58%)
Jun 16, 2022	19.36	19.75	18.95	19.29	15,366,822	-0.99(-4.86%)
Jun 15, 2022	20.14	20.72	19.71	20.28	15,257,543	+0.51(+2.59%)
Jun 14, 2022	19.82	20.51	19.46	19.76	16,956,582	-0.18(-0.89%)
Jun 13, 2022	20.92	21.18	19.89	19.94	16,383,459	-1.88(-8.62%)
Jun 10, 2022	22.00	22.31	21.42	21.82	13,651,330	-0.52(-2.34%)
Jun 09, 2022	23.65	23.91	22.32	22.34	18,448,896	-1.61(-6.71%)
Jun 08, 2022	24.87	25.21	23.71	23.95	15,482,653	-1.47(-5.77%)
Jun 07, 2022	24.91	25.50	24.69	25.42	8,304,091	+0.30(+1.18%)
Jun 06, 2022	24.77	25.41	24.34	25.12	11,264,042	+0.55(+2.25%)
Jun 03, 2022	24.33	24.79	24.21	24.57	9,698,130	-0.22(-0.87%)
Jun 02, 2022	25.11	25.53	24.55	24.79	11,538,985	+0.16(+0.64%)
Jun 01, 2022	24.69	25.02	24.14	24.63	12,882,520	-0.07(-0.28%)
May 31, 2022	25.62	25.90	24.38	24.70	18,572,754	-1.49(-5.68%)
May 27, 2022	25.56	26.24	25.17	26.19	10,975,002	+0.88(+3.46%)
May 26, 2022	24.34	25.55	24.34	25.31	9,348,705	+1.04(+4.30%)
May 25, 2022	23.66	24.48	23.44	24.27	10,162,565	+0.31(+1.27%)
May 24, 2022	24.21	24.37	23.32	23.96	13,554,611	-0.73(-2.95%)
May 23, 2022	24.04	24.91	23.71	24.69	13,835,855	+1.25(+5.34%)
May 20, 2022	24.33	24.68	22.47	23.44	17,920,514	-0.45(-1.90%)
May 19, 2022	23.55	24.43	23.38	23.89	13,172,142	+0.26(+1.08%)
May 18, 2022	24.60	25.16	23.52	23.64	12,595,447	-1.22(-4.91%)
May 17, 2022	24.71	25.12	24.22	24.86	10,826,521	+0.92(+3.83%)
May 16, 2022	24.53	25.34	23.75	23.94	14,821,382	-0.10(-0.41%)
May 13, 2022	24.32	25.00	23.92	24.04	11,192,115	+0.18(+0.74%)
May 12, 2022	23.91	24.54	23.37	23.86	14,324,809	-0.49(-2.02%)
May 11, 2022	25.73	26.09	24.33	24.35	14,745,988	-0.81(-3.21%)
May 10, 2022	25.65	25.89	24.63	25.16	16,469,657	-0.35(-1.39%)
May 09, 2022	25.96	26.48	25.38	25.52	12,769,445	-1.30(-4.85%)
May 06, 2022	27.18	27.48	26.26	26.82	12,267,079	-0.57(-2.09%)
May 05, 2022	29.62	29.89	26.99	27.39	14,154,513	-2.32(-7.81%)
May 04, 2022	29.01	29.80	28.11	29.71	12,100,994	+0.73(+2.51%)
May 03, 2022	29.04	29.81	28.94	28.98	15,121,286	-0.33(-1.14%)
May 02, 2022	29.87	30.48	28.39	29.32	16,171,028	-0.67(-2.23%)
Apr 29, 2022	32.45	33.80	29.96	29.99	23,064,880	-1.71(-5.40%)
Apr 28, 2022	31.49	31.99	30.41	31.70	12,527,575	+0.40(+1.29%)
Apr 27, 2022	31.84	32.31	31.19	31.29	12,390,544	+0.23(+0.73%)
Apr 26, 2022	32.00	32.16	30.69	31.07	17,655,278	-1.02(-3.19%)
Apr 25, 2022	32.15	32.82	30.79	32.09	17,751,020	-0.94(-2.86%)
Apr 22, 2022	34.76	35.21	32.88	33.03	18,005,068	-1.06(-3.12%)
Apr 21, 2022	36.39	37.16	33.17	34.10	18,804,730	-2.20(-6.07%)
Apr 20, 2022	36.97	37.73	35.93	36.30	14,145,275	-0.86(-2.30%)
Apr 19, 2022	36.36	37.27	35.85	37.15	9,497,577	+0.61(+1.67%)
Apr 18, 2022	36.46	36.95	35.64	36.54	9,576,063	+0.12(+0.32%)
Apr 14, 2022	36.25	37.97	36.25	36.43	12,827,390	+0.17(+0.46%)
Apr 13, 2022	36.26	36.44	35.31	36.26	9,078,315	+0.63(+1.77%)
Apr 12, 2022	35.62	36.80	35.27	35.63	11,871,341	+0.55(+1.57%)
Apr 11, 2022	35.28	35.79	34.40	35.08	7,956,222	-0.28(-0.78%)
Apr 08, 2022	35.94	36.27	34.96	35.35	6,927,767	-0.24(-0.66%)
Apr 07, 2022	35.20	35.98	34.37	35.59	12,249,696	+0.35(+1.00%)
Apr 06, 2022	36.19	36.63	34.76	35.24	11,108,133	-0.93(-2.58%)
Apr 05, 2022	36.67	37.60	35.87	36.17	12,428,092	-0.46(-1.26%)
Apr 04, 2022	37.09	37.20	36.21	36.63	11,218,763	-0.57(-1.53%)