Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	21.74	22.02	21.60	21.80	3,995,965	+0.53(+2.51%)
Oct 30, 2023	21.09	21.34	21.09	21.26	3,792,606	-0.65(-2.98%)
Oct 27, 2023	22.20	22.22	21.87	21.92	1,513,535	-0.03(-0.14%)
Oct 26, 2023	21.78	22.07	21.67	21.95	2,806,846	+0.28(+1.28%)
Oct 25, 2023	21.77	21.97	21.63	21.67	4,059,300	-0.23(-1.04%)
Oct 24, 2023	21.60	21.94	21.55	21.90	2,883,869	+0.32(+1.47%)
Oct 23, 2023	21.57	21.80	21.41	21.58	1,608,633	+0.13(+0.60%)
Oct 20, 2023	21.43	21.62	21.29	21.45	2,427,366	-0.62(-2.83%)
Oct 19, 2023	22.20	22.44	22.02	22.08	3,809,579	-0.11(-0.49%)
Oct 18, 2023	22.24	22.24	22.01	22.18	3,075,698	-0.92(-3.98%)
Oct 17, 2023	22.42	23.28	22.41	23.11	1,813,822	+0.01(+0.04%)
Oct 16, 2023	22.98	23.25	22.81	23.10	1,371,636	+0.54(+2.41%)
Oct 13, 2023	22.93	23.02	22.36	22.55	2,157,959	-0.59(-2.57%)
Oct 12, 2023	23.82	23.84	22.90	23.15	2,836,915	-1.14(-4.69%)
Oct 11, 2023	24.46	24.48	24.04	24.28	2,001,887	+0.20(+0.82%)
Oct 10, 2023	24.45	24.45	24.09	24.09	1,949,728	+0.27(+1.12%)
Oct 09, 2023	23.69	23.93	23.62	23.82	962,662	-0.20(-0.82%)
Oct 06, 2023	23.71	24.20	23.59	24.02	1,871,873	+0.53(+2.28%)
Oct 05, 2023	23.71	23.80	23.39	23.48	1,616,150	-0.30(-1.25%)
Oct 04, 2023	23.78	23.83	23.46	23.78	1,552,217	-0.05(-0.21%)
Oct 03, 2023	23.75	24.01	23.57	23.83	2,041,095	-0.60(-2.47%)
Oct 02, 2023	24.68	24.81	24.29	24.43	1,765,068	-0.35(-1.40%)
Sep 29, 2023	25.10	25.13	24.66	24.78	2,162,572	-0.09(-0.36%)
Sep 28, 2023	24.49	25.02	24.45	24.87	2,131,812	+0.70(+2.91%)
Sep 27, 2023	24.21	24.35	23.96	24.16	1,552,059	+0.19(+0.78%)
Sep 26, 2023	24.03	24.25	23.91	23.98	1,238,379	-0.18(-0.74%)
Sep 25, 2023	23.77	24.16	24.05	24.15	1,454,444	-0.31(-1.25%)
Sep 22, 2023	24.59	24.72	24.40	24.46	1,415,240	-0.13(-0.52%)
Sep 21, 2023	24.63	24.81	24.58	24.59	1,878,664	-0.52(-2.09%)
Sep 20, 2023	25.31	25.55	25.08	25.12	1,332,990	+0.09(+0.36%)
Sep 19, 2023	25.11	25.25	24.92	25.03	1,968,242	-0.05(-0.20%)
Sep 18, 2023	25.16	25.19	24.95	25.08	1,709,455	-0.43(-1.67%)
Sep 15, 2023	25.68	25.73	25.50	25.50	2,386,601	+0.21(+0.82%)
Sep 14, 2023	25.16	25.36	25.05	25.29	2,067,580	+0.27(+1.07%)
Sep 13, 2023	25.24	25.30	24.90	25.03	1,631,170	-0.34(-1.33%)
Sep 12, 2023	25.36	25.57	25.28	25.36	1,605,068	-0.41(-1.58%)
Sep 11, 2023	26.04	26.17	25.74	25.77	1,392,424	+0.27(+1.05%)
Sep 08, 2023	25.69	25.83	25.48	25.50	978,533	-0.26(-1.00%)
Sep 07, 2023	25.86	25.95	25.56	25.76	1,346,003	-0.68(-2.58%)
Sep 06, 2023	26.34	26.57	26.20	26.44	1,146,140	+0.03(+0.11%)
Sep 05, 2023	26.66	26.75	26.33	26.41	1,682,742	-0.32(-1.19%)
Sep 01, 2023	27.04	27.15	26.66	26.73	1,668,267	+0.39(+1.47%)
Aug 31, 2023	26.53	26.53	26.20	26.34	984,059	-0.15(-0.56%)
Aug 30, 2023	26.70	26.78	26.43	26.49	1,118,017	-0.24(-0.89%)
Aug 29, 2023	26.05	26.79	25.99	26.73	1,618,674	+0.72(+2.78%)
Aug 28, 2023	26.08	26.25	25.93	26.01	1,639,490	+0.19(+0.73%)
Aug 25, 2023	25.86	25.99	25.53	25.82	1,481,256	+0.03(+0.12%)
Aug 24, 2023	25.76	26.00	25.62	25.79	1,384,234	-0.24(-0.91%)
Aug 23, 2023	26.06	26.22	25.92	26.03	1,472,785	+0.16(+0.61%)
Aug 22, 2023	25.98	26.11	25.80	25.87	1,626,419	+0.35(+1.36%)
Aug 21, 2023	25.54	25.62	25.22	25.52	2,939,720	-0.06(-0.23%)
Aug 18, 2023	25.28	25.61	25.19	25.58	2,667,226	+0.00(+0.00%)
Aug 17, 2023	25.82	25.99	25.56	25.58	3,371,903	+0.19(+0.74%)
Aug 16, 2023	26.24	26.54	25.30	25.39	7,099,138	-0.76(-2.91%)
Aug 15, 2023	26.41	26.45	26.02	26.15	2,308,938	-0.72(-2.69%)
Aug 14, 2023	26.78	26.93	26.41	26.88	4,498,306	+0.23(+0.85%)
Aug 11, 2023	26.46	26.71	26.44	26.65	1,285,802	-0.09(-0.33%)
Aug 10, 2023	27.09	27.17	26.66	26.74	1,799,473	+0.05(+0.19%)
Aug 09, 2023	26.93	27.06	26.68	26.69	1,487,753	-0.20(-0.74%)
Aug 08, 2023	26.55	26.89	26.33	26.89	1,682,113	-0.33(-1.20%)
Aug 07, 2023	27.18	27.26	26.95	27.21	1,575,692	+0.17(+0.62%)
Aug 04, 2023	27.26	27.59	27.04	27.05	1,341,700	-0.24(-0.87%)
Aug 03, 2023	27.10	27.45	26.85	27.28	1,778,070	-0.26(-0.93%)
Aug 02, 2023	27.77	27.89	27.32	27.54	2,063,785	-0.68(-2.42%)
Aug 01, 2023	28.05	28.24	27.87	28.22	1,684,712	-0.35(-1.21%)
Jul 31, 2023	28.25	28.86	28.24	28.57	3,264,007	+0.75(+2.70%)
Jul 28, 2023	27.95	28.20	27.72	27.82	1,769,692	+0.41(+1.48%)
Jul 27, 2023	27.72	27.94	27.18	27.41	3,029,294	-0.75(-2.67%)
Jul 26, 2023	28.16	28.30	28.01	28.16	1,822,157	-0.10(-0.35%)
Jul 25, 2023	28.08	28.39	28.04	28.26	2,257,348	+0.71(+2.59%)
Jul 24, 2023	27.37	27.80	27.34	27.55	1,410,982	+0.31(+1.13%)
Jul 21, 2023	27.52	27.56	27.13	27.24	1,883,689	-0.44(-1.57%)
Jul 20, 2023	28.07	28.12	27.64	27.68	1,305,053	+0.12(+0.43%)
Jul 19, 2023	27.51	27.64	27.29	27.56	1,416,620	-0.35(-1.24%)
Jul 18, 2023	27.55	27.94	27.53	27.91	940,276	+0.20(+0.71%)
Jul 17, 2023	27.51	27.84	27.49	27.71	1,435,102	-0.01(-0.04%)
Jul 14, 2023	27.92	27.92	27.65	27.72	1,070,599	-0.22(-0.78%)
Jul 13, 2023	27.91	28.00	27.78	27.94	1,596,251	+0.63(+2.32%)
Jul 12, 2023	27.41	27.55	27.30	27.30	2,118,608	+0.69(+2.60%)
Jul 11, 2023	26.33	26.64	26.24	26.61	1,214,820	+0.55(+2.13%)
Jul 10, 2023	25.85	26.16	25.82	26.06	1,046,618	-0.03(-0.11%)
Jul 07, 2023	25.74	26.31	25.74	26.09	1,818,404	+0.48(+1.86%)
Jul 06, 2023	25.68	25.79	25.20	25.61	2,094,339	-0.52(-2.01%)
Jul 05, 2023	26.41	26.41	26.04	26.13	1,666,597	-0.84(-3.12%)
Jul 03, 2023	27.09	27.27	26.98	26.98	1,154,188	-0.09(-0.33%)
Jun 30, 2023	27.19	27.20	26.86	27.07	1,820,781	+0.15(+0.55%)
Jun 29, 2023	26.73	26.92	26.68	26.92	1,831,651	+0.34(+1.27%)
Jun 28, 2023	26.82	26.82	26.44	26.58	1,505,015	-0.22(-0.81%)
Jun 27, 2023	26.46	26.92	26.38	26.80	1,283,063	+0.06(+0.22%)
Jun 26, 2023	26.49	26.91	26.49	26.74	2,023,379	+0.26(+0.97%)
Jun 23, 2023	26.26	26.56	26.22	26.48	1,567,587	-0.35(-1.29%)
Jun 22, 2023	26.94	26.94	26.71	26.83	832,221	-0.09(-0.33%)
Jun 21, 2023	26.62	27.02	26.60	26.92	1,061,332	-0.02(-0.07%)
Jun 20, 2023	26.87	26.95	26.73	26.94	1,713,252	-0.90(-3.24%)
Jun 16, 2023	27.86	27.86	27.67	27.84	1,788,215	-0.03(-0.11%)
Jun 15, 2023	27.54	27.93	27.54	27.87	1,474,239	+0.10(+0.36%)
Jun 14, 2023	28.38	28.44	27.55	27.77	1,683,204	+0.11(+0.39%)
Jun 13, 2023	27.39	27.75	27.39	27.66	1,705,962	+0.61(+2.27%)
Jun 12, 2023	26.94	27.13	26.77	27.05	1,057,278	+0.02(+0.07%)
Jun 09, 2023	26.99	27.20	26.93	27.03	1,308,012	-0.07(-0.26%)
Jun 08, 2023	27.10	27.25	26.85	27.10	2,180,240	+0.53(+2.01%)
Jun 07, 2023	26.43	26.69	26.38	26.56	1,878,284	+0.07(+0.26%)
Jun 06, 2023	25.98	26.54	25.96	26.49	1,804,673	+0.26(+0.98%)
Jun 05, 2023	26.22	26.37	25.90	26.23	1,721,969	-0.32(-1.19%)
Jun 02, 2023	26.26	26.68	26.11	26.55	2,923,100	+1.25(+4.93%)
Jun 01, 2023	25.05	25.41	25.04	25.30	1,890,394	+0.60(+2.44%)
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%)