Abercrombie & Fitch Company (NY: ANF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	23.26	23.65	23.14	23.54	822,773	+0.15(+0.64%)
Apr 27, 2023	23.16	23.43	22.78	23.39	769,013	+0.39(+1.70%)
Apr 26, 2023	22.94	23.23	22.82	23.00	1,174,410	+0.04(+0.17%)
Apr 25, 2023	23.80	23.96	22.82	22.96	1,211,042	-1.24(-5.12%)
Apr 24, 2023	24.21	24.33	23.73	24.20	1,381,790	-0.04(-0.17%)
Apr 21, 2023	24.23	24.45	23.96	24.24	1,192,072	-0.11(-0.45%)
Apr 20, 2023	24.55	25.14	23.99	24.35	1,881,654	-0.32(-1.30%)
Apr 19, 2023	24.98	24.99	24.52	24.67	1,307,335	-0.48(-1.91%)
Apr 18, 2023	24.96	25.34	24.48	25.15	1,523,640	+0.26(+1.04%)
Apr 17, 2023	25.75	25.75	24.77	24.89	1,501,572	-0.67(-2.62%)
Apr 14, 2023	25.68	26.51	25.38	25.56	1,459,221	+0.07(+0.27%)
Apr 13, 2023	25.71	25.71	24.96	25.49	1,625,484	-0.11(-0.43%)
Apr 12, 2023	26.85	27.30	25.57	25.60	1,539,164	-1.83(-6.67%)
Apr 11, 2023	27.35	27.61	27.07	27.43	823,207	+0.15(+0.55%)
Apr 10, 2023	26.20	27.50	26.02	27.28	1,110,337	+0.94(+3.57%)
Apr 06, 2023	26.19	26.36	25.53	26.34	1,067,698	-0.26(-0.98%)
Apr 05, 2023	27.26	27.41	26.14	26.60	1,426,873	-0.95(-3.45%)
Apr 04, 2023	27.97	28.20	27.41	27.55	1,070,653	-0.35(-1.25%)
Apr 03, 2023	27.80	28.39	27.57	27.90	1,607,549	+0.15(+0.54%)
Mar 31, 2023	27.00	27.80	26.88	27.75	994,328	+1.00(+3.74%)
Mar 30, 2023	26.50	27.43	26.49	26.75	1,694,059	+0.59(+2.26%)
Mar 29, 2023	25.78	26.19	24.99	26.16	1,751,487	+0.43(+1.67%)
Mar 28, 2023	25.33	25.96	25.12	25.73	1,825,327	+0.53(+2.10%)
Mar 27, 2023	24.99	25.29	24.31	25.20	1,297,206	+0.58(+2.36%)
Mar 24, 2023	24.44	24.86	24.13	24.62	1,416,286	+0.00(+0.00%)
Mar 23, 2023	25.56	25.75	24.08	24.62	1,603,835	-0.69(-2.73%)
Mar 22, 2023	25.96	26.39	25.31	25.31	1,200,001	-0.52(-2.01%)
Mar 21, 2023	26.71	27.21	25.72	25.83	1,479,225	-0.23(-0.88%)
Mar 20, 2023	26.31	27.06	25.74	26.06	2,237,450	+0.10(+0.39%)
Mar 17, 2023	26.24	26.57	25.91	25.96	2,008,400	-0.65(-2.44%)
Mar 16, 2023	26.33	27.02	25.91	26.61	1,369,713	+0.01(+0.04%)
Mar 15, 2023	25.86	26.73	25.76	26.60	1,499,679	-0.19(-0.71%)
Mar 14, 2023	26.53	27.03	26.11	26.79	1,746,970	+1.17(+4.57%)
Mar 13, 2023	26.21	26.21	25.00	25.62	2,676,654	-1.35(-5.01%)
Mar 10, 2023	26.53	27.00	26.18	26.97	1,534,974	-0.06(-0.22%)
Mar 09, 2023	27.59	27.77	26.87	27.03	1,358,642	-0.65(-2.35%)
Mar 08, 2023	28.19	28.39	27.60	27.68	1,261,672	-0.68(-2.40%)
Mar 07, 2023	27.86	28.71	27.79	28.36	1,344,475	+0.63(+2.27%)
Mar 06, 2023	28.52	28.86	27.61	27.73	1,712,018	-0.79(-2.77%)
Mar 03, 2023	28.40	28.88	27.99	28.52	1,980,482	+0.18(+0.64%)
Mar 02, 2023	29.10	29.72	27.95	28.34	2,234,166	-0.89(-3.04%)
Mar 01, 2023	29.10	30.00	27.41	29.23	3,206,828	-0.18(-0.61%)
Feb 28, 2023	28.97	30.12	28.83	29.41	3,424,082	+0.68(+2.37%)
Feb 27, 2023	29.38	29.52	28.64	28.73	1,590,550	-0.26(-0.90%)
Feb 24, 2023	28.44	29.11	27.92	28.99	1,479,165	+0.03(+0.10%)
Feb 23, 2023	29.31	29.57	28.29	28.96	1,421,086	-0.35(-1.19%)
Feb 22, 2023	28.95	29.87	28.68	29.31	1,381,403	+0.41(+1.42%)
Feb 21, 2023	30.67	30.67	28.74	28.90	1,782,760	-2.29(-7.34%)
Feb 17, 2023	30.34	31.25	30.10	31.19	2,114,405	+1.10(+3.66%)
Feb 16, 2023	30.36	30.73	29.99	30.09	1,484,738	-0.71(-2.31%)
Feb 15, 2023	30.92	31.44	30.77	30.80	1,027,200	-0.21(-0.68%)
Feb 14, 2023	30.86	31.69	30.55	31.01	1,311,543	-0.04(-0.13%)
Feb 13, 2023	30.48	31.31	30.24	31.05	1,424,780	+0.56(+1.84%)
Feb 10, 2023	30.01	30.93	30.01	30.49	1,247,848	+0.08(+0.26%)
Feb 09, 2023	30.67	31.20	30.30	30.41	1,318,368	+0.31(+1.03%)
Feb 08, 2023	30.50	30.72	29.67	30.10	1,819,589	-1.15(-3.68%)
Feb 07, 2023	30.10	31.33	29.82	31.25	1,342,880	+0.74(+2.43%)
Feb 06, 2023	29.81	30.54	29.56	30.51	1,196,180	+0.44(+1.46%)
Feb 03, 2023	29.43	31.14	29.43	30.07	1,504,702	+0.20(+0.67%)
Feb 02, 2023	29.73	29.96	29.13	29.87	1,762,334	+0.64(+2.19%)
Feb 01, 2023	28.77	29.50	28.18	29.23	1,539,289	+0.27(+0.93%)
Jan 31, 2023	27.69	28.99	27.64	28.96	1,975,932	+1.37(+4.97%)
Jan 30, 2023	27.00	27.70	26.86	27.59	1,044,325	+0.28(+1.03%)
Jan 27, 2023	27.75	28.01	27.27	27.31	952,981	-0.53(-1.90%)
Jan 26, 2023	28.33	28.96	27.57	27.84	1,166,718	-0.15(-0.54%)
Jan 25, 2023	27.81	28.24	27.56	27.99	881,100	-0.10(-0.36%)
Jan 24, 2023	28.86	29.04	28.08	28.09	1,023,879	-0.77(-2.67%)
Jan 23, 2023	28.19	29.25	28.04	28.86	2,087,265	+1.07(+3.85%)
Jan 20, 2023	27.08	28.16	26.80	27.79	1,173,848	+0.73(+2.70%)
Jan 19, 2023	26.90	27.21	26.63	27.06	1,167,539	-0.07(-0.26%)
Jan 18, 2023	27.10	27.66	26.92	27.13	1,355,468	+0.02(+0.07%)
Jan 17, 2023	27.95	27.95	27.02	27.11	1,794,721	-0.87(-3.11%)
Jan 13, 2023	26.52	28.07	26.38	27.98	1,706,303	+1.07(+3.98%)
Jan 12, 2023	27.55	27.66	26.50	26.91	2,300,764	-0.32(-1.18%)
Jan 11, 2023	28.17	28.32	27.11	27.23	1,768,909	-0.57(-2.05%)
Jan 10, 2023	27.59	27.89	26.93	27.80	2,728,997	+0.40(+1.46%)
Jan 09, 2023	26.44	28.36	25.95	27.40	4,280,843	+2.20(+8.73%)
Jan 06, 2023	24.66	26.01	24.66	25.20	1,988,566	+0.46(+1.86%)
Jan 05, 2023	24.71	25.16	23.96	24.74	2,218,916	-0.47(-1.86%)
Jan 04, 2023	23.89	25.34	23.89	25.21	1,932,356	+1.61(+6.82%)
Jan 03, 2023	23.24	24.11	23.03	23.60	2,173,214	+0.69(+3.01%)
Dec 30, 2022	22.62	22.96	22.17	22.91	987,429	+0.03(+0.13%)
Dec 29, 2022	22.53	23.24	22.46	22.88	1,096,767	+0.52(+2.33%)
Dec 28, 2022	22.03	22.43	22.02	22.36	1,267,995	+0.30(+1.36%)
Dec 27, 2022	22.17	22.31	21.80	22.06	1,418,929	-0.20(-0.90%)
Dec 23, 2022	21.41	22.61	21.20	22.26	1,897,954	+0.82(+3.82%)
Dec 22, 2022	21.52	21.58	21.03	21.44	1,147,857	-0.48(-2.19%)
Dec 21, 2022	22.29	22.60	21.74	21.92	734,182	+0.31(+1.43%)
Dec 20, 2022	21.73	21.91	21.27	21.61	1,047,680	-0.10(-0.46%)
Dec 19, 2022	21.82	22.04	21.44	21.71	1,177,208	-0.07(-0.32%)
Dec 16, 2022	21.61	22.09	21.46	21.78	3,705,981	+0.00(+0.00%)
Dec 15, 2022	22.79	22.79	21.72	21.78	1,503,200	-1.43(-6.16%)
Dec 14, 2022	22.99	23.46	22.75	23.21	802,377	+0.10(+0.43%)
Dec 13, 2022	24.11	24.25	22.99	23.11	1,021,652	-0.04(-0.17%)
Dec 12, 2022	23.76	23.76	23.01	23.15	1,288,178	-0.44(-1.87%)
Dec 09, 2022	23.78	24.06	23.50	23.59	1,207,190	-0.58(-2.40%)
Dec 08, 2022	23.65	24.26	23.52	24.17	899,421	+0.46(+1.94%)
Dec 07, 2022	22.90	23.90	22.55	23.71	1,540,525	+0.81(+3.54%)
Dec 06, 2022	22.85	23.39	22.49	22.90	1,703,394	+0.03(+0.13%)
Dec 05, 2022	23.96	24.03	22.83	22.87	2,107,748	-1.44(-5.92%)
Dec 02, 2022	23.51	24.57	23.30	24.31	1,556,194	+0.43(+1.80%)
Dec 01, 2022	23.89	24.33	23.65	23.88	1,616,476	-0.10(-0.42%)
Nov 30, 2022	23.86	24.17	23.59	23.98	1,886,157	+0.20(+0.84%)
Nov 29, 2022	23.86	24.14	23.60	23.78	1,537,214	-0.30(-1.25%)
Nov 28, 2022	23.56	24.38	23.55	24.08	2,529,626	+0.31(+1.30%)
Nov 25, 2022	24.21	24.51	23.70	23.77	1,527,966	-0.21(-0.88%)
Nov 23, 2022	22.75	24.10	22.02	23.98	3,932,055	+1.36(+6.01%)
Nov 22, 2022	22.14	22.76	21.12	22.62	9,291,409	+3.99(+21.42%)
Nov 21, 2022	18.68	19.00	18.30	18.63	2,278,611	-0.15(-0.80%)
Nov 18, 2022	19.04	19.36	18.51	18.78	1,780,129	+0.19(+1.02%)
Nov 17, 2022	17.74	18.66	17.49	18.59	1,540,849	+0.71(+3.97%)
Nov 16, 2022	18.40	18.65	17.32	17.88	1,947,774	-1.42(-7.36%)
Nov 15, 2022	19.49	19.90	18.96	19.30	1,717,587	+0.47(+2.50%)
Nov 14, 2022	18.73	19.09	18.16	18.83	1,334,513	-0.14(-0.74%)
Nov 11, 2022	19.20	19.34	18.64	18.97	1,276,421	-0.08(-0.42%)
Nov 10, 2022	17.76	19.09	17.76	19.05	1,699,505	+2.16(+12.79%)
Nov 09, 2022	17.63	17.63	16.81	16.89	1,048,055	-0.72(-4.09%)
Nov 08, 2022	17.54	17.70	16.94	17.61	1,112,617	+0.30(+1.73%)
Nov 07, 2022	17.22	17.54	16.87	17.31	965,759	+0.16(+0.93%)
Nov 04, 2022	17.61	17.64	16.77	17.15	816,393	-0.10(-0.58%)
Nov 03, 2022	16.31	17.44	15.95	17.25	1,209,669	+0.71(+4.29%)
Nov 02, 2022	17.59	17.66	16.50	16.54	1,230,120	-1.20(-6.76%)
Nov 01, 2022	17.92	18.40	17.47	17.74	1,487,753	+0.16(+0.91%)
Oct 31, 2022	18.49	18.69	17.54	17.58	1,783,945	-1.13(-6.04%)
Oct 28, 2022	18.38	18.77	17.81	18.71	1,330,196	+0.63(+3.48%)
Oct 27, 2022	18.33	18.75	18.06	18.08	982,771	-0.07(-0.39%)
Oct 26, 2022	18.08	18.68	17.87	18.15	1,114,022	-0.04(-0.22%)
Oct 25, 2022	17.20	18.43	17.20	18.19	1,423,497	+0.86(+4.96%)
Oct 24, 2022	17.04	17.46	16.80	17.33	1,183,268	+0.39(+2.30%)
Oct 21, 2022	16.62	17.10	16.48	16.94	806,355	+0.42(+2.54%)
Oct 20, 2022	16.72	17.34	16.52	16.52	939,711	-0.13(-0.78%)
Oct 19, 2022	17.05	17.27	16.32	16.65	1,004,009	-0.41(-2.40%)
Oct 18, 2022	17.49	17.75	16.86	17.06	999,228	+0.00(+0.00%)
Oct 17, 2022	16.87	17.23	16.75	17.06	1,224,617	+0.63(+3.83%)
Oct 14, 2022	16.50	16.85	15.92	16.43	1,704,558	+0.41(+2.56%)
Oct 13, 2022	14.85	16.40	14.62	16.02	1,586,642	+0.52(+3.35%)
Oct 12, 2022	15.43	15.88	15.17	15.50	1,854,680	+0.06(+0.39%)
Oct 11, 2022	15.47	15.98	14.63	15.44	1,899,023	+0.00(+0.00%)
Oct 10, 2022	15.27	15.69	15.01	15.44	1,521,493	+0.27(+1.78%)
Oct 07, 2022	16.03	16.33	14.79	15.17	2,227,020	-1.21(-7.39%)
Oct 06, 2022	15.99	16.72	15.80	16.38	1,802,333	+0.33(+2.06%)
Oct 05, 2022	15.85	16.16	15.12	16.05	2,289,997	-0.10(-0.62%)
Oct 04, 2022	16.10	16.47	15.71	16.15	1,700,300	+0.48(+3.06%)
Oct 03, 2022	15.94	16.20	15.37	15.67	2,495,197	+0.12(+0.77%)
Sep 30, 2022	14.92	15.92	14.43	15.55	1,880,600	+0.12(+0.78%)
Sep 29, 2022	16.24	16.34	15.32	15.43	1,372,560	-1.14(-6.88%)
Sep 28, 2022	16.00	16.70	16.00	16.57	1,873,640	+0.54(+3.37%)
Sep 27, 2022	15.77	16.81	15.52	16.03	2,285,395	+0.50(+3.22%)
Sep 26, 2022	16.04	16.38	15.50	15.53	2,511,182	-0.35(-2.20%)
Sep 23, 2022	15.27	15.94	15.23	15.88	3,563,362	+0.27(+1.73%)
Sep 22, 2022	15.66	16.09	15.55	15.61	2,254,042	+0.02(+0.13%)
Sep 21, 2022	16.09	16.46	15.59	15.59	1,450,497	-0.34(-2.13%)
Sep 20, 2022	15.87	16.19	15.63	15.93	2,082,642	-0.12(-0.75%)
Sep 19, 2022	15.35	16.31	15.35	16.05	1,924,829	+0.57(+3.68%)
Sep 16, 2022	14.70	15.62	14.62	15.48	2,753,736	+0.43(+2.86%)
Sep 15, 2022	15.13	15.87	14.95	15.05	1,796,061	-0.29(-1.89%)
Sep 14, 2022	15.60	15.66	15.09	15.34	1,425,870	-0.18(-1.16%)
Sep 13, 2022	15.87	16.25	15.45	15.52	1,620,702	-1.08(-6.51%)
Sep 12, 2022	16.40	16.97	16.31	16.60	2,168,034	+0.40(+2.47%)
Sep 09, 2022	16.11	16.51	16.08	16.20	1,580,522	+0.08(+0.50%)
Sep 08, 2022	15.66	16.18	15.21	16.12	1,851,438	-0.02(-0.12%)
Sep 07, 2022	15.53	16.46	15.53	16.14	2,213,355	+0.62(+3.99%)
Sep 06, 2022	15.62	15.92	14.95	15.52	1,803,599	+0.09(+0.58%)
Sep 02, 2022	15.67	15.79	15.07	15.43	1,964,083	-0.01(-0.06%)
Sep 01, 2022	14.25	15.48	14.02	15.44	3,433,103	+1.05(+7.30%)
Aug 31, 2022	14.92	15.00	14.23	14.39	2,622,907	-0.61(-4.07%)
Aug 30, 2022	15.29	15.45	14.84	15.00	2,800,588	-0.27(-1.77%)
Aug 29, 2022	15.87	16.02	15.15	15.27	3,424,915	-0.60(-3.78%)
Aug 26, 2022	17.43	17.56	15.65	15.87	4,821,219	-1.57(-9.00%)
Aug 25, 2022	16.08	19.24	15.87	17.44	10,971,189	-1.21(-6.49%)
Aug 24, 2022	19.49	19.70	18.62	18.65	3,261,928	-1.10(-5.57%)
Aug 23, 2022	20.14	20.41	19.58	19.75	1,600,525	-0.05(-0.25%)
Aug 22, 2022	20.26	20.26	19.32	19.80	2,210,886	-0.77(-3.74%)
Aug 19, 2022	21.11	21.42	20.44	20.57	1,380,802	-0.66(-3.11%)
Aug 18, 2022	20.62	21.23	20.21	21.23	1,466,013	+0.37(+1.77%)
Aug 17, 2022	21.05	21.52	20.56	20.86	1,919,001	-0.72(-3.34%)
Aug 16, 2022	19.90	22.68	19.90	21.58	3,839,110	+1.79(+9.04%)
Aug 15, 2022	19.44	19.79	19.19	19.79	1,506,655	+0.09(+0.46%)
Aug 12, 2022	19.49	19.70	19.10	19.70	943,950	+0.38(+1.97%)
Aug 11, 2022	19.13	19.80	18.89	19.32	1,725,015	+0.50(+2.66%)
Aug 10, 2022	18.56	19.09	18.25	18.82	1,541,964	+0.85(+4.73%)
Aug 09, 2022	19.03	19.15	17.86	17.97	1,591,727	-1.31(-6.79%)
Aug 08, 2022	18.28	20.15	18.27	19.28	2,658,127	+1.26(+6.99%)
Aug 05, 2022	17.95	18.54	17.77	18.02	1,068,092	-0.04(-0.22%)
Aug 04, 2022	18.08	18.42	17.75	18.06	1,264,614	+0.04(+0.22%)
Aug 03, 2022	17.86	18.15	17.36	18.02	1,546,872	+0.50(+2.85%)
Aug 02, 2022	17.32	17.64	16.94	17.52	1,359,102	+0.17(+0.98%)
Aug 01, 2022	17.54	18.20	17.34	17.35	1,368,706	-0.46(-2.58%)
Jul 29, 2022	18.06	18.06	17.34	17.81	833,397	-0.09(-0.50%)
Jul 28, 2022	17.71	18.11	17.16	17.90	1,677,131	+0.41(+2.34%)
Jul 27, 2022	17.27	17.58	16.75	17.49	1,033,716	+0.44(+2.58%)
Jul 26, 2022	17.51	17.66	17.02	17.05	1,460,829	-1.26(-6.88%)
Jul 25, 2022	18.63	18.78	18.07	18.31	1,223,276	-0.26(-1.40%)
Jul 22, 2022	18.65	19.17	18.24	18.57	1,001,461	-0.10(-0.54%)
Jul 21, 2022	18.44	18.67	17.86	18.67	1,038,223	+0.16(+0.86%)
Jul 20, 2022	17.80	18.52	17.49	18.51	1,580,489	+0.62(+3.47%)
Jul 19, 2022	17.02	17.96	16.95	17.89	1,311,465	+1.03(+6.11%)
Jul 18, 2022	16.88	17.55	16.82	16.86	1,747,472	+0.15(+0.90%)
Jul 15, 2022	16.63	16.93	16.24	16.71	899,302	+0.20(+1.21%)
Jul 14, 2022	16.66	16.80	16.31	16.51	885,182	-0.37(-2.19%)
Jul 13, 2022	16.71	17.10	16.62	16.88	1,391,810	-0.04(-0.24%)
Jul 12, 2022	16.43	17.32	16.43	16.92	1,030,338	+0.33(+1.99%)
Jul 11, 2022	17.06	17.39	16.55	16.59	1,411,860	-0.62(-3.60%)
Jul 08, 2022	17.72	17.94	17.10	17.21	1,689,039	-0.46(-2.60%)
Jul 07, 2022	17.15	17.72	17.07	17.67	1,321,177	+0.77(+4.56%)
Jul 06, 2022	17.49	17.90	16.79	16.90	1,191,197	-0.69(-3.92%)
Jul 05, 2022	16.85	17.71	16.75	17.59	1,574,510	+0.41(+2.39%)
Jul 01, 2022	16.62	17.23	16.53	17.18	1,683,542	+0.26(+1.54%)
Jun 30, 2022	17.50	17.50	16.75	16.92	1,408,857	-0.82(-4.62%)
Jun 29, 2022	18.21	18.49	17.42	17.74	1,303,677	-0.56(-3.06%)
Jun 28, 2022	18.80	19.22	18.29	18.30	1,505,371	-0.57(-3.02%)
Jun 27, 2022	19.64	19.71	18.87	18.87	1,523,980	-0.60(-3.08%)
Jun 24, 2022	18.81	19.83	18.77	19.47	2,282,813	+0.86(+4.62%)
Jun 23, 2022	18.89	19.13	18.41	18.61	1,341,758	-0.19(-1.01%)
Jun 22, 2022	19.07	19.62	18.54	18.80	1,908,412	-0.52(-2.69%)
Jun 21, 2022	19.50	19.87	19.08	19.32	1,973,930	+0.36(+1.90%)
Jun 17, 2022	18.30	19.09	17.98	18.96	4,156,912	+0.75(+4.12%)
Jun 16, 2022	19.39	19.44	17.96	18.21	1,990,485	-1.56(-7.89%)
Jun 15, 2022	19.62	19.88	19.04	19.77	2,205,035	+0.52(+2.70%)
Jun 14, 2022	19.28	20.07	18.91	19.25	1,943,374	+0.00(+0.00%)
Jun 13, 2022	18.79	19.38	18.14	19.25	2,377,625	+0.18(+0.94%)
Jun 10, 2022	18.99	19.37	18.69	19.07	1,994,882	-0.29(-1.50%)
Jun 09, 2022	19.90	20.05	19.25	19.36	1,380,892	-0.47(-2.37%)
Jun 08, 2022	20.06	20.37	19.61	19.83	1,953,300	-0.35(-1.73%)
Jun 07, 2022	20.19	21.25	19.81	20.18	2,439,998	-0.35(-1.70%)
Jun 06, 2022	20.34	20.82	19.79	20.53	2,592,065	+0.17(+0.83%)
Jun 03, 2022	20.54	20.66	19.98	20.36	1,949,607	-0.05(-0.24%)
Jun 02, 2022	20.57	20.77	19.80	20.41	2,347,340	-0.03(-0.15%)
Jun 01, 2022	20.75	20.92	19.75	20.44	2,353,044	+0.00(+0.00%)
May 31, 2022	22.22	22.32	20.11	20.44	3,854,303	-2.11(-9.36%)
May 27, 2022	21.60	22.72	21.21	22.55	3,146,395	+0.70(+3.20%)
May 26, 2022	22.74	23.25	21.73	21.85	4,425,681	-0.38(-1.71%)
May 25, 2022	18.95	22.73	18.86	22.23	6,340,473	+3.14(+16.45%)
May 24, 2022	18.70	20.23	18.31	19.09	13,825,819	-7.64(-28.58%)
May 23, 2022	26.50	27.74	26.10	26.73	4,870,298	-1.24(-4.43%)
May 20, 2022	29.15	29.38	27.07	27.97	2,571,216	-1.09(-3.75%)
May 19, 2022	29.33	29.68	28.27	29.06	2,893,920	-0.81(-2.71%)
May 18, 2022	31.89	32.29	29.39	29.87	3,123,645	-3.49(-10.46%)
May 17, 2022	33.07	33.75	31.67	33.36	1,659,844	+0.58(+1.77%)
May 16, 2022	32.43	33.15	32.07	32.78	2,098,527	+0.26(+0.80%)
May 13, 2022	32.85	34.08	32.38	32.52	1,153,638	+0.43(+1.34%)
May 12, 2022	31.02	33.15	30.77	32.09	1,887,026	+0.87(+2.79%)
May 11, 2022	33.15	33.44	31.16	31.22	1,490,201	-1.78(-5.39%)
May 10, 2022	34.45	34.50	32.51	33.00	1,202,251	-1.06(-3.11%)
May 09, 2022	33.63	34.96	33.49	34.06	1,479,963	-0.17(-0.50%)
May 06, 2022	34.37	34.91	33.31	34.23	1,640,170	-0.96(-2.73%)
May 05, 2022	36.04	36.06	34.57	35.19	1,000,422	-1.16(-3.19%)
May 04, 2022	35.36	36.56	34.66	36.35	893,859	+1.04(+2.95%)
May 03, 2022	35.98	36.27	34.95	35.31	1,094,180	-0.79(-2.19%)