Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	27.33	27.76	27.29	27.73	2,130,755	+0.19(+0.67%)
Apr 27, 2023	27.47	27.55	27.24	27.55	3,777,595	+0.44(+1.62%)
Apr 26, 2023	27.27	27.36	26.98	27.11	1,974,594	+0.50(+1.87%)
Apr 25, 2023	26.78	26.80	26.49	26.61	2,726,589	-0.56(-2.08%)
Apr 24, 2023	27.14	27.35	27.01	27.18	4,981,210	-0.55(-1.97%)
Apr 21, 2023	27.90	27.95	27.56	27.72	2,954,507	-0.82(-2.87%)
Apr 20, 2023	28.36	28.73	28.29	28.54	1,699,130	-0.17(-0.58%)
Apr 19, 2023	28.73	28.80	28.52	28.71	1,729,431	-0.55(-1.86%)
Apr 18, 2023	29.21	29.37	29.12	29.25	1,435,506	+0.18(+0.60%)
Apr 17, 2023	29.00	29.12	28.86	29.08	1,893,270	+0.15(+0.50%)
Apr 14, 2023	29.01	29.19	28.70	28.93	1,599,571	-0.16(-0.54%)
Apr 13, 2023	29.11	29.22	28.89	29.09	2,189,320	+0.53(+1.84%)
Apr 12, 2023	28.81	28.87	28.50	28.56	1,907,155	+0.14(+0.48%)
Apr 11, 2023	28.40	28.63	28.39	28.43	2,125,366	+0.86(+3.11%)
Apr 10, 2023	27.33	27.93	27.33	27.57	1,771,906	+0.18(+0.64%)
Apr 06, 2023	27.22	27.51	27.01	27.39	1,329,289	-0.01(-0.04%)
Apr 05, 2023	27.40	27.63	27.09	27.40	1,733,264	-0.52(-1.85%)
Apr 04, 2023	28.62	28.64	27.63	27.92	3,700,175	-0.64(-2.25%)
Apr 03, 2023	28.66	28.81	28.29	28.56	2,884,614	-0.78(-2.66%)
Mar 31, 2023	29.46	29.58	29.25	29.34	1,828,853	+0.12(+0.40%)
Mar 30, 2023	29.38	29.45	29.06	29.22	2,948,758	+0.52(+1.80%)
Mar 29, 2023	28.75	28.93	28.57	28.71	5,058,689	+0.56(+1.97%)
Mar 28, 2023	27.60	28.36	27.60	28.15	3,958,288	+0.48(+1.72%)
Mar 27, 2023	27.57	27.80	27.40	27.68	1,771,318	+0.34(+1.25%)
Mar 24, 2023	27.01	27.45	26.88	27.33	2,642,511	-0.16(-0.57%)
Mar 23, 2023	27.98	28.19	27.19	27.49	2,498,229	+0.26(+0.97%)
Mar 22, 2023	27.54	27.94	27.22	27.23	2,625,751	-0.13(-0.46%)
Mar 21, 2023	27.60	27.70	27.24	27.35	2,405,589	+1.06(+4.04%)
Mar 20, 2023	26.17	26.51	26.17	26.29	2,153,374	+0.53(+2.04%)
Mar 17, 2023	26.24	26.29	25.74	25.77	3,886,750	-0.70(-2.65%)
Mar 16, 2023	25.61	26.59	25.59	26.47	1,994,106	+0.47(+1.80%)
Mar 15, 2023	26.31	26.67	25.56	26.00	6,000,172	-2.52(-8.85%)
Mar 14, 2023	28.81	28.81	28.26	28.52	2,936,897	+0.67(+2.41%)
Mar 13, 2023	28.22	28.55	27.84	27.85	6,387,308	-1.00(-3.48%)
Mar 10, 2023	29.58	29.70	28.67	28.85	2,899,008	-0.94(-3.17%)
Mar 09, 2023	30.36	30.54	29.69	29.80	2,115,162	-0.75(-2.46%)
Mar 08, 2023	30.33	30.72	30.32	30.55	1,594,245	+0.51(+1.69%)
Mar 07, 2023	30.84	30.87	29.98	30.04	2,033,983	-1.07(-3.44%)
Mar 06, 2023	31.37	31.39	31.07	31.11	2,561,111	-0.44(-1.39%)
Mar 03, 2023	31.37	31.65	31.28	31.55	2,171,321	+0.62(+2.02%)
Mar 02, 2023	30.10	31.02	30.07	30.93	2,545,474	+0.69(+2.29%)
Mar 01, 2023	30.23	30.56	30.13	30.24	2,448,280	+0.77(+2.61%)
Feb 28, 2023	29.24	29.59	29.15	29.47	2,517,211	+0.28(+0.97%)
Feb 27, 2023	29.14	29.35	28.99	29.19	1,759,793	+0.52(+1.80%)
Feb 24, 2023	28.57	28.74	28.38	28.67	2,086,942	-0.51(-1.74%)
Feb 23, 2023	29.33	29.41	28.83	29.18	1,971,876	+0.11(+0.37%)
Feb 22, 2023	29.19	29.28	28.91	29.07	1,879,120	-0.15(-0.50%)
Feb 21, 2023	29.42	29.74	29.16	29.21	1,305,331	-0.05(-0.17%)
Feb 17, 2023	29.57	29.59	29.18	29.26	1,843,478	-0.64(-2.15%)
Feb 16, 2023	29.56	30.20	29.56	29.91	1,533,522	-0.01(-0.03%)
Feb 15, 2023	29.21	29.92	29.12	29.92	1,869,578	+0.36(+1.22%)
Feb 14, 2023	29.03	29.64	28.94	29.56	3,246,382	+1.00(+3.51%)
Feb 13, 2023	28.09	28.62	28.04	28.55	2,566,032	+0.52(+1.84%)
Feb 10, 2023	28.16	28.34	27.93	28.04	5,269,274	-0.39(-1.37%)
Feb 09, 2023	29.21	29.26	28.32	28.43	4,794,537	+0.12(+0.41%)
Feb 08, 2023	28.55	28.64	28.21	28.31	5,416,042	-0.27(-0.95%)
Feb 07, 2023	28.83	28.98	28.25	28.58	6,567,520	-0.08(-0.27%)
Feb 06, 2023	29.08	29.14	28.46	28.66	3,450,292	-0.98(-3.32%)
Feb 03, 2023	30.08	30.44	29.59	29.64	3,282,391	-0.64(-2.12%)
Feb 02, 2023	30.41	30.48	29.75	30.29	2,690,970	-0.35(-1.14%)
Feb 01, 2023	30.06	30.80	29.79	30.64	2,443,148	+0.50(+1.65%)
Jan 31, 2023	29.97	30.15	29.85	30.14	2,072,635	-0.37(-1.21%)
Jan 30, 2023	30.72	30.89	30.48	30.51	1,876,588	-0.58(-1.88%)
Jan 27, 2023	31.15	31.39	30.88	31.09	1,297,987	-0.32(-1.02%)
Jan 26, 2023	31.10	31.44	30.65	31.42	2,149,369	+0.78(+2.54%)
Jan 25, 2023	30.26	30.69	30.25	30.64	1,579,176	+0.27(+0.90%)
Jan 24, 2023	29.92	30.45	29.83	30.36	1,277,907	+0.17(+0.55%)
Jan 23, 2023	30.14	30.21	29.96	30.20	1,192,226	+0.09(+0.29%)
Jan 20, 2023	29.73	30.12	29.57	30.11	1,677,335	+0.55(+1.85%)
Jan 19, 2023	29.48	29.77	29.22	29.57	1,937,439	-0.34(-1.14%)
Jan 18, 2023	30.65	30.73	29.89	29.91	2,093,380	-0.47(-1.54%)
Jan 17, 2023	30.75	30.90	30.32	30.37	2,043,668	+0.01(+0.03%)
Jan 13, 2023	29.96	30.41	29.96	30.36	2,625,065	+0.36(+1.20%)
Jan 12, 2023	29.24	30.01	29.11	30.00	3,220,972	+1.03(+3.56%)
Jan 11, 2023	28.82	29.02	28.65	28.97	2,154,247	+0.09(+0.30%)
Jan 10, 2023	28.35	28.90	28.22	28.88	2,767,291	+0.83(+2.95%)
Jan 09, 2023	28.45	28.68	28.05	28.06	2,968,171	+0.06(+0.21%)
Jan 06, 2023	27.16	28.07	27.07	28.00	7,474,203	+0.96(+3.57%)
Jan 05, 2023	26.97	27.34	26.80	27.03	3,380,600	+0.26(+0.98%)
Jan 04, 2023	26.50	26.83	26.32	26.77	2,302,407	+0.83(+3.19%)
Jan 03, 2023	26.11	26.29	25.78	25.94	1,626,774	+0.40(+1.56%)
Dec 30, 2022	25.63	25.76	25.33	25.54	1,391,304	-0.24(-0.94%)
Dec 29, 2022	25.87	25.96	25.78	25.79	1,390,455	+0.40(+1.57%)
Dec 28, 2022	25.93	26.00	25.37	25.39	1,402,513	-0.52(-1.99%)
Dec 27, 2022	26.05	26.19	25.81	25.90	1,049,371	-0.07(-0.26%)
Dec 23, 2022	25.87	26.00	25.71	25.97	1,545,055	+0.40(+1.56%)
Dec 22, 2022	25.70	25.73	25.14	25.57	1,312,175	-0.18(-0.68%)
Dec 21, 2022	25.58	25.85	25.53	25.75	1,349,173	+0.67(+2.68%)
Dec 20, 2022	24.89	25.29	24.89	25.07	1,326,448	+0.38(+1.54%)
Dec 19, 2022	25.06	25.17	24.53	24.69	1,960,500	-0.11(-0.43%)
Dec 16, 2022	24.74	24.98	24.53	24.80	2,498,087	-0.46(-1.81%)
Dec 15, 2022	25.62	25.63	25.14	25.26	2,281,028	-0.67(-2.59%)
Dec 14, 2022	25.93	26.20	25.58	25.93	2,677,403	-0.99(-3.69%)
Dec 13, 2022	27.33	27.39	26.75	26.93	2,179,653	+0.47(+1.77%)
Dec 12, 2022	26.29	26.49	26.07	26.46	1,533,231	+0.16(+0.59%)
Dec 09, 2022	26.55	26.79	26.24	26.30	1,646,373	-0.09(-0.33%)
Dec 08, 2022	26.56	26.71	26.29	26.39	1,923,266	+0.57(+2.23%)
Dec 07, 2022	25.92	26.11	25.75	25.82	2,361,932	-0.17(-0.64%)
Dec 06, 2022	26.25	26.39	25.82	25.98	2,081,835	+0.17(+0.64%)
Dec 05, 2022	26.77	26.81	25.71	25.82	2,133,133	-0.55(-2.07%)
Dec 02, 2022	25.86	26.44	25.85	26.36	1,416,013	+0.43(+1.65%)
Dec 01, 2022	26.16	26.23	25.82	25.93	1,743,297	-0.42(-1.59%)
Nov 30, 2022	26.32	26.45	25.66	26.35	3,134,983	+0.33(+1.27%)
Nov 29, 2022	26.08	26.39	26.00	26.02	1,849,183	+0.68(+2.69%)
Nov 28, 2022	25.73	25.87	25.28	25.34	2,254,502	-0.56(-2.18%)
Nov 25, 2022	25.79	25.97	25.73	25.90	675,842	+0.21(+0.83%)
Nov 23, 2022	25.46	25.71	25.41	25.69	1,344,771	-0.15(-0.57%)
Nov 22, 2022	25.44	25.84	25.33	25.83	1,850,998	+0.71(+2.83%)
Nov 21, 2022	24.69	25.23	24.56	25.12	2,073,689	-0.10(-0.39%)
Nov 18, 2022	25.46	25.47	25.06	25.22	1,452,345	-0.22(-0.88%)
Nov 17, 2022	24.90	25.48	24.85	25.44	1,904,930	+0.16(+0.62%)
Nov 16, 2022	25.40	25.47	25.20	25.29	2,265,684	-0.87(-3.31%)
Nov 15, 2022	26.39	26.57	25.86	26.16	3,148,733	-0.15(-0.56%)
Nov 14, 2022	25.87	26.61	25.82	26.30	4,050,308	-0.39(-1.46%)
Nov 11, 2022	25.63	26.83	25.54	26.69	5,139,608	+2.10(+8.56%)
Nov 10, 2022	24.03	24.66	23.82	24.59	3,215,221	+1.16(+4.95%)
Nov 09, 2022	23.62	23.81	23.34	23.43	2,367,826	-0.54(-2.24%)
Nov 08, 2022	23.83	24.25	23.66	23.96	3,382,043	+0.55(+2.33%)
Nov 07, 2022	23.35	23.54	23.13	23.42	2,847,117	+0.57(+2.47%)
Nov 04, 2022	22.55	23.21	22.47	22.85	4,793,314	+2.08(+10.04%)
Nov 03, 2022	20.62	21.01	20.59	20.77	3,174,697	-0.45(-2.11%)
Nov 02, 2022	21.91		21.20	21.22	2,335,541	-0.86(-3.88%)
Nov 01, 2022	22.29	22.43	21.82	22.07	2,672,801	+0.20(+0.94%)
Oct 31, 2022	21.57	21.98	21.56	21.87	1,869,370	-0.01(-0.04%)
Oct 28, 2022	21.81	22.03	21.62	21.88	2,762,368	-0.38(-1.71%)
Oct 27, 2022	22.22	22.52	22.13	22.26	2,122,496	-0.42(-1.85%)
Oct 26, 2022	22.53	23.07	22.47	22.68	2,728,715	+0.51(+2.28%)
Oct 25, 2022	22.05	22.28	21.77	22.17	4,068,350	-0.25(-1.13%)
Oct 24, 2022	22.42	22.60	22.28	22.43	3,466,958	-0.36(-1.58%)
Oct 21, 2022	21.68	22.85	21.62	22.79	3,206,741	+1.15(+5.31%)
Oct 20, 2022	21.14	22.00	21.07	21.64	3,420,054	+0.66(+3.16%)
Oct 19, 2022	21.10	21.31	20.82	20.97	1,451,799	-0.35(-1.64%)
Oct 18, 2022	21.64	21.73	21.10	21.32	3,254,291	+0.31(+1.48%)
Oct 17, 2022	21.16	21.21	20.92	21.01	2,772,098	+0.71(+3.50%)
Oct 14, 2022	21.09	21.11	20.26	20.30	2,364,042	-0.66(-3.16%)
Oct 13, 2022	19.94	21.12	19.87	20.96	3,231,247	+0.78(+3.86%)
Oct 12, 2022	20.15	20.41	19.97	20.18	2,590,176	+0.01(+0.05%)
Oct 11, 2022	20.15	20.56	20.02	20.17	2,722,329	-0.38(-1.85%)
Oct 10, 2022	20.78	20.88	20.37	20.55	3,334,378	+0.53(+2.63%)
Oct 07, 2022	19.95	20.22	19.74	20.03	3,417,345	-0.03(-0.15%)
Oct 06, 2022	19.91	20.13	19.87	20.06	4,660,744	-1.12(-5.29%)
Oct 05, 2022	20.66	21.32	20.58	21.18	2,980,936	-0.44(-2.03%)
Oct 04, 2022	20.97	21.68	20.94	21.62	3,196,634	+1.08(+5.27%)
Oct 03, 2022	20.10	20.58	19.98	20.54	2,276,426	+1.14(+5.88%)
Sep 30, 2022	19.26	19.76	19.14	19.40	4,024,710	+0.06(+0.30%)
Sep 29, 2022	19.02	19.38	18.75	19.34	3,390,366	-0.04(-0.20%)
Sep 28, 2022	18.83	19.45	18.77	19.38	4,937,424	-0.31(-1.58%)
Sep 27, 2022	19.88	20.10	19.34	19.69	3,903,198	+0.25(+1.30%)
Sep 26, 2022	19.81	20.07	19.34	19.43	3,562,489	-0.37(-1.87%)
Sep 23, 2022	20.08	20.08	19.61	19.80	3,927,713	-0.95(-4.60%)
Sep 22, 2022	20.95	21.09	20.66	20.76	2,206,898	+0.17(+0.80%)
Sep 21, 2022	21.07	21.32	20.59	20.59	2,714,566	-0.39(-1.86%)
Sep 20, 2022	20.94	21.16	20.76	20.98	3,699,942	-0.87(-3.97%)
Sep 19, 2022	21.16	21.93	21.16	21.85	2,847,957	+0.33(+1.54%)
Sep 16, 2022	21.29	21.71	21.17	21.52	3,786,074	+0.21(+1.01%)
Sep 15, 2022	21.36	21.62	21.15	21.30	3,136,554	+0.21(+1.02%)
Sep 14, 2022	21.64	21.70	20.93	21.09	5,062,680	-0.73(-3.35%)
Sep 13, 2022	22.28	22.69	21.68	21.82	3,717,267	-1.57(-6.71%)
Sep 12, 2022	23.49	23.80	23.24	23.39	2,839,201	+0.61(+2.69%)
Sep 09, 2022	22.30	22.80	22.29	22.78	2,987,631	+0.75(+3.41%)
Sep 08, 2022	21.62	22.11	21.51	22.03	3,656,354	-0.03(-0.13%)
Sep 07, 2022	21.51	22.19	21.39	22.05	2,420,526	+0.39(+1.80%)
Sep 06, 2022	21.90	22.05	21.54	21.67	2,608,280	-0.26(-1.20%)
Sep 02, 2022	22.49	22.80	21.79	21.93	3,583,660	+0.23(+1.08%)
Sep 01, 2022	21.78	21.86	21.36	21.69	3,767,155	-1.29(-5.60%)
Aug 31, 2022	23.26	23.40	22.92	22.98	3,573,184	-0.22(-0.97%)
Aug 30, 2022	23.73	23.74	22.92	23.20	3,179,735	-0.26(-1.12%)
Aug 29, 2022	23.42	23.71	23.31	23.47	3,042,006	+0.77(+3.39%)
Aug 26, 2022	23.48	23.55	22.70	22.70	2,059,863	-0.73(-3.12%)
Aug 25, 2022	22.92	23.46	22.87	23.43	2,581,878	+0.64(+2.82%)
Aug 24, 2022	22.76	22.85	22.53	22.79	2,347,096	-0.37(-1.60%)
Aug 23, 2022	22.98	23.55	22.97	23.16	2,597,681	+0.86(+3.84%)
Aug 22, 2022	22.35	22.52	22.12	22.30	2,038,759	-0.52(-2.26%)
Aug 19, 2022	23.17	23.20	22.69	22.81	2,740,347	-1.23(-5.11%)
Aug 18, 2022	24.19	24.22	23.99	24.04	1,509,762	-0.05(-0.20%)
Aug 17, 2022	24.23	24.33	23.99	24.09	1,767,730	-0.56(-2.25%)
Aug 16, 2022	24.65	24.84	24.54	24.65	2,175,433	+0.63(+2.64%)
Aug 15, 2022	24.02	24.10	23.73	24.01	2,192,607	-0.73(-2.95%)
Aug 12, 2022	24.53	24.78	24.41	24.74	1,851,686	+0.01(+0.04%)
Aug 11, 2022	24.94	25.20	24.69	24.73	2,417,349	-0.25(-1.01%)
Aug 10, 2022	24.98	25.14	24.77	24.99	2,218,378	+0.69(+2.85%)
Aug 09, 2022	24.12	24.32	23.99	24.30	2,137,762	+0.12(+0.48%)
Aug 08, 2022	24.23	24.48	24.03	24.18	2,437,816	+0.33(+1.39%)
Aug 05, 2022	23.35	24.01	23.18	23.85	1,782,699	+0.33(+1.41%)
Aug 04, 2022	23.39	23.75	23.26	23.52	1,946,336	+0.14(+0.58%)
Aug 03, 2022	23.34	23.50	23.18	23.38	1,618,863	+0.45(+1.95%)
Aug 02, 2022	23.36	23.37	22.89	22.93	2,088,406	-0.68(-2.89%)
Aug 01, 2022	23.74	23.84	23.43	23.61	2,142,782	-0.34(-1.42%)
Jul 29, 2022	23.63	24.03	23.48	23.95	4,413,790	+1.04(+4.55%)
Jul 28, 2022	22.96	23.27	22.53	22.91	2,498,984	-0.05(-0.21%)
Jul 27, 2022	22.48	23.02	22.30	22.96	2,380,715	+0.65(+2.93%)
Jul 26, 2022	22.65	22.76	22.18	22.31	3,504,707	-0.82(-3.54%)
Jul 25, 2022	22.99	23.36	22.84	23.13	3,010,046	+0.68(+3.04%)
Jul 22, 2022	23.01	23.06	22.35	22.44	3,136,983	-0.51(-2.21%)
Jul 21, 2022	22.74	22.96	22.53	22.95	2,477,544	+0.29(+1.29%)
Jul 20, 2022	22.76	22.95	22.42	22.66	3,255,797	-0.23(-1.02%)
Jul 19, 2022	22.09	22.93	21.97	22.89	5,331,479	+1.31(+6.05%)
Jul 18, 2022	21.66	21.94	21.45	21.59	3,506,995	+0.33(+1.56%)
Jul 15, 2022	20.91	21.26	20.63	21.26	2,548,076	+0.39(+1.87%)
Jul 14, 2022	20.66	20.94	20.43	20.87	2,562,372	-0.75(-3.47%)
Jul 13, 2022	21.26	21.77	20.99	21.62	2,189,036	+0.18(+0.82%)
Jul 12, 2022	21.03	21.79	20.99	21.44	2,449,389	+0.31(+1.48%)
Jul 11, 2022	20.94	21.27	20.79	21.13	2,534,023	-0.43(-1.99%)
Jul 08, 2022	21.74	21.82	21.30	21.56	3,111,755	-0.06(-0.27%)
Jul 07, 2022	21.62	21.91	21.50	21.62	3,028,115	+0.66(+3.16%)
Jul 06, 2022	20.66	21.03	20.32	20.95	4,765,076	-0.34(-1.60%)
Jul 05, 2022	20.94	21.30	20.70	21.30	3,468,311	-1.00(-4.50%)
Jul 01, 2022	21.99	22.31	21.36	22.30	3,035,629	+0.28(+1.28%)
Jun 30, 2022	21.62	22.34	21.32	22.02	4,539,505	-0.89(-3.87%)
Jun 29, 2022	23.27	23.35	22.58	22.90	3,318,039	-0.52(-2.20%)
Jun 28, 2022	23.86	24.19	23.35	23.42	2,855,843	-0.25(-1.07%)
Jun 27, 2022	23.54	23.93	23.32	23.67	3,213,817	+0.37(+1.59%)
Jun 24, 2022	22.67	23.33	22.55	23.30	4,706,049	+0.59(+2.62%)
Jun 23, 2022	23.09	23.17	22.33	22.71	4,847,122	-0.39(-1.69%)
Jun 22, 2022	23.13	23.44	22.72	23.10	7,782,241	-2.14(-8.49%)
Jun 21, 2022	25.61	25.74	25.16	25.24	2,967,492	-0.07(-0.27%)
Jun 17, 2022	25.55	25.66	24.83	25.31	4,221,388	-0.18(-0.69%)
Jun 16, 2022	25.71	25.94	25.38	25.48	4,028,987	-1.47(-5.46%)
Jun 15, 2022	26.73	27.22	26.29	26.95	3,334,432	+0.65(+2.48%)
Jun 14, 2022	26.21	26.67	25.95	26.30	3,674,080	-0.05(-0.18%)
Jun 13, 2022	26.71	26.85	26.16	26.35	4,190,361	-1.53(-5.49%)
Jun 10, 2022	28.34	28.41	27.71	27.88	4,458,090	-1.16(-3.99%)
Jun 09, 2022	30.07	30.14	29.02	29.04	4,165,858	-1.79(-5.81%)
Jun 08, 2022	31.42	31.53	30.66	30.83	3,049,385	-1.70(-5.21%)
Jun 07, 2022	31.86	32.56	31.85	32.53	2,398,403	+0.50(+1.55%)
Jun 06, 2022	32.03	32.34	31.86	32.03	3,112,058	+0.16(+0.49%)
Jun 03, 2022	31.67	32.01	31.56	31.87	2,649,243	-0.15(-0.46%)
Jun 02, 2022	31.57	32.90	31.45	32.02	5,176,719	+0.94(+3.04%)
Jun 01, 2022	31.26	31.52	30.57	31.08	3,803,167	-0.44(-1.39%)
May 31, 2022	31.48	31.78	31.27	31.51	4,151,894	-0.78(-2.41%)
May 27, 2022	31.49	32.31	31.48	32.29	4,104,452	+1.28(+4.11%)
May 26, 2022	30.33	31.15	30.33	31.02	3,492,067	+1.04(+3.48%)
May 25, 2022	29.40	30.11	29.40	29.97	2,573,014	+0.19(+0.65%)
May 24, 2022	29.61	29.85	29.19	29.78	3,985,477	+0.18(+0.59%)
May 23, 2022	29.36	29.73	29.14	29.60	3,647,976	+1.19(+4.18%)
May 20, 2022	28.74	28.83	27.53	28.42	3,461,024	+0.52(+1.85%)
May 19, 2022	27.49	28.34	27.47	27.90	5,199,807	+0.19(+0.67%)
May 18, 2022	28.42	28.72	27.59	27.71	2,992,032	-0.69(-2.44%)
May 17, 2022	28.39	28.48	28.05	28.41	3,626,473	+0.76(+2.75%)
May 16, 2022	27.70	27.86	27.29	27.65	3,868,970	+1.03(+3.88%)
May 13, 2022	26.41	26.93	26.36	26.61	5,177,405	+0.77(+2.98%)
May 12, 2022	25.63	26.22	25.32	25.84	7,041,810	-0.49(-1.86%)
May 11, 2022	27.15	27.44	26.30	26.33	5,975,000	-0.33(-1.22%)
May 10, 2022	26.97	27.04	26.05	26.66	5,247,905	+0.18(+0.69%)
May 09, 2022	26.46	26.92	26.19	26.48	7,034,057	-0.29(-1.08%)
May 06, 2022	26.62	26.91	25.95	26.77	7,979,768	+0.33(+1.23%)
May 05, 2022	28.23	28.40	25.98	26.44	6,098,997	-2.06(-7.24%)
May 04, 2022	27.68	28.56	27.24	28.50	5,263,399	-0.11(-0.37%)
May 03, 2022	28.29	28.79	28.22	28.61	3,981,942	+0.90(+3.26%)