Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	26.06	26.19	25.40	26.09	3,166,737	+0.33(+1.27%)
Nov 29, 2022	25.82	26.13	25.74	25.76	1,867,913	+0.68(+2.69%)
Nov 28, 2022	25.47	25.61	25.03	25.08	2,277,338	-0.56(-2.18%)
Nov 25, 2022	25.53	25.71	25.47	25.64	682,688	+0.21(+0.83%)
Nov 23, 2022	25.21	25.45	25.15	25.43	1,358,393	-0.14(-0.57%)
Nov 22, 2022	25.19	25.59	25.08	25.58	1,869,746	+0.70(+2.83%)
Nov 21, 2022	24.45	24.98	24.31	24.87	2,094,693	-0.10(-0.39%)
Nov 18, 2022	25.21	25.22	24.80	24.97	1,467,055	-0.22(-0.88%)
Nov 17, 2022	24.65	25.23	24.60	25.19	1,924,226	+0.15(+0.62%)
Nov 16, 2022	25.14	25.22	24.95	25.04	2,288,633	-0.86(-3.31%)
Nov 15, 2022	26.13	26.30	25.60	25.89	3,180,627	-0.14(-0.56%)
Nov 14, 2022	25.61	26.34	25.57	26.04	4,091,333	-0.39(-1.46%)
Nov 11, 2022	25.37	26.56	25.29	26.42	5,191,667	+2.08(+8.56%)
Nov 10, 2022	23.79	24.41	23.58	24.34	3,247,788	+1.15(+4.95%)
Nov 09, 2022	23.39	23.57	23.11	23.19	2,391,810	-0.53(-2.24%)
Nov 08, 2022	23.59	24.00	23.43	23.72	3,416,299	+0.54(+2.33%)
Nov 07, 2022	23.12	23.30	22.90	23.18	2,875,955	+0.56(+2.47%)
Nov 04, 2022	22.33	22.98	22.24	22.62	4,841,866	+2.06(+10.04%)
Nov 03, 2022	20.42	20.80	20.39	20.56	3,206,854	-0.44(-2.11%)
Nov 02, 2022	21.69		20.99	21.00	2,359,198	-0.85(-3.88%)
Nov 01, 2022	22.07	22.21	21.60	21.85	2,699,874	+0.20(+0.94%)
Oct 31, 2022	21.35	21.76	21.34	21.65	1,888,305	-0.01(-0.04%)
Oct 28, 2022	21.59	21.81	21.40	21.66	2,790,348	-0.38(-1.71%)
Oct 27, 2022	22.00	22.30	21.91	22.04	2,143,995	-0.41(-1.85%)
Oct 26, 2022	22.31	22.84	22.25	22.45	2,756,354	+0.50(+2.28%)
Oct 25, 2022	21.83	22.06	21.55	21.95	4,109,558	-0.25(-1.13%)
Oct 24, 2022	22.19	22.37	22.06	22.20	3,502,075	-0.36(-1.58%)
Oct 21, 2022	21.46	22.62	21.40	22.56	3,239,222	+1.14(+5.31%)
Oct 20, 2022	20.93	21.78	20.85	21.42	3,454,696	+0.66(+3.16%)
Oct 19, 2022	20.89	21.10	20.61	20.76	1,466,504	-0.35(-1.64%)
Oct 18, 2022	21.42	21.52	20.89	21.11	3,287,254	+0.31(+1.48%)
Oct 17, 2022	20.95	20.99	20.71	20.80	2,800,177	+0.70(+3.50%)
Oct 14, 2022	20.88	20.90	20.06	20.10	2,387,987	-0.66(-3.16%)
Oct 13, 2022	19.74	20.91	19.67	20.75	3,263,977	+0.77(+3.86%)
Oct 12, 2022	19.94	20.20	19.77	19.98	2,616,412	+0.01(+0.05%)
Oct 11, 2022	19.94	20.35	19.82	19.97	2,749,903	-0.38(-1.85%)
Oct 10, 2022	20.57	20.67	20.17	20.35	3,368,152	+0.52(+2.63%)
Oct 07, 2022	19.75	20.02	19.54	19.83	3,451,959	-0.03(-0.15%)
Oct 06, 2022	19.71	19.92	19.67	19.86	4,707,953	-1.11(-5.29%)
Oct 05, 2022	20.45	21.11	20.37	20.97	3,011,130	-0.43(-2.03%)
Oct 04, 2022	20.76	21.46	20.73	21.40	3,229,013	+1.07(+5.27%)
Oct 03, 2022	19.90	20.38	19.77	20.33	2,299,484	+1.13(+5.88%)
Sep 30, 2022	19.07	19.56	18.95	19.20	4,065,476	+0.06(+0.30%)
Sep 29, 2022	18.82	19.18	18.56	19.14	3,424,707	-0.04(-0.20%)
Sep 28, 2022	18.64	19.26	18.58	19.18	4,987,435	-0.31(-1.58%)
Sep 27, 2022	19.68	19.90	19.14	19.49	3,942,733	+0.25(+1.30%)
Sep 26, 2022	19.62	19.87	19.15	19.24	3,598,574	-0.37(-1.87%)
Sep 23, 2022	19.88	19.88	19.42	19.61	3,967,497	-0.95(-4.60%)
Sep 22, 2022	20.74	20.88	20.45	20.55	2,229,251	+0.16(+0.80%)
Sep 21, 2022	20.86	21.11	20.39	20.39	2,742,062	-0.39(-1.86%)
Sep 20, 2022	20.73	20.95	20.55	20.77	3,737,418	-0.86(-3.97%)
Sep 19, 2022	20.95	21.71	20.95	21.63	2,876,804	+0.33(+1.54%)
Sep 16, 2022	21.07	21.49	20.96	21.30	3,824,423	+0.21(+1.01%)
Sep 15, 2022	21.15	21.40	20.94	21.09	3,168,324	+0.21(+1.02%)
Sep 14, 2022	21.42	21.48	20.72	20.88	5,113,960	-0.72(-3.35%)
Sep 13, 2022	22.06	22.46	21.47	21.60	3,754,920	-1.55(-6.71%)
Sep 12, 2022	23.25	23.56	23.01	23.15	2,867,960	+0.61(+2.69%)
Sep 09, 2022	22.07	22.58	22.07	22.55	3,017,893	+0.74(+3.41%)
Sep 08, 2022	21.40	21.89	21.29	21.80	3,693,389	-0.03(-0.13%)
Sep 07, 2022	21.29	21.96	21.18	21.83	2,445,043	+0.39(+1.80%)
Sep 06, 2022	21.68	21.83	21.33	21.45	2,634,700	-0.26(-1.20%)
Sep 02, 2022	22.27	22.58	21.57	21.71	3,619,959	+0.23(+1.08%)
Sep 01, 2022	21.56	21.65	21.15	21.48	3,805,312	-1.27(-5.60%)
Aug 31, 2022	23.03	23.17	22.69	22.75	3,609,377	-0.22(-0.97%)
Aug 30, 2022	23.49	23.50	22.69	22.97	3,211,943	-0.26(-1.12%)
Aug 29, 2022	23.18	23.47	23.08	23.23	3,072,818	+0.76(+3.39%)
Aug 26, 2022	23.24	23.31	22.47	22.47	2,080,727	-0.72(-3.12%)
Aug 25, 2022	22.69	23.22	22.64	23.19	2,608,030	+0.64(+2.82%)
Aug 24, 2022	22.53	22.62	22.30	22.56	2,370,870	-0.37(-1.60%)
Aug 23, 2022	22.75	23.31	22.74	22.92	2,623,993	+0.85(+3.84%)
Aug 22, 2022	22.12	22.30	21.90	22.07	2,059,410	-0.51(-2.26%)
Aug 19, 2022	22.93	22.97	22.47	22.59	2,768,104	-1.22(-5.11%)
Aug 18, 2022	23.95	23.97	23.75	23.80	1,525,054	-0.05(-0.20%)
Aug 17, 2022	23.98	24.09	23.75	23.85	1,785,635	-0.55(-2.25%)
Aug 16, 2022	24.40	24.59	24.29	24.40	2,197,468	+0.63(+2.64%)
Aug 15, 2022	23.78	23.86	23.49	23.77	2,214,816	-0.72(-2.95%)
Aug 12, 2022	24.28	24.53	24.16	24.50	1,870,442	+0.01(+0.04%)
Aug 11, 2022	24.69	24.95	24.44	24.49	2,441,834	-0.25(-1.01%)
Aug 10, 2022	24.73	24.89	24.52	24.74	2,240,848	+0.68(+2.85%)
Aug 09, 2022	23.88	24.08	23.75	24.05	2,159,415	+0.12(+0.48%)
Aug 08, 2022	23.98	24.24	23.79	23.94	2,462,508	+0.33(+1.39%)
Aug 05, 2022	23.12	23.77	22.95	23.61	1,800,756	+0.33(+1.41%)
Aug 04, 2022	23.15	23.52	23.03	23.28	1,966,050	+0.14(+0.58%)
Aug 03, 2022	23.11	23.26	22.95	23.15	1,635,261	+0.44(+1.95%)
Aug 02, 2022	23.13	23.14	22.66	22.70	2,109,560	-0.68(-2.89%)
Aug 01, 2022	23.50	23.60	23.19	23.38	2,164,486	-0.34(-1.42%)
Jul 29, 2022	23.40	23.79	23.24	23.71	4,458,497	+1.03(+4.55%)
Jul 28, 2022	22.73	23.04	22.31	22.68	2,524,296	-0.05(-0.21%)
Jul 27, 2022	22.26	22.79	22.07	22.73	2,404,829	+0.65(+2.93%)
Jul 26, 2022	22.42	22.53	21.95	22.08	3,540,206	-0.81(-3.54%)
Jul 25, 2022	22.76	23.13	22.61	22.89	3,040,534	+0.68(+3.04%)
Jul 22, 2022	22.78	22.83	22.13	22.22	3,168,758	-0.50(-2.21%)
Jul 21, 2022	22.51	22.73	22.30	22.72	2,502,640	+0.29(+1.29%)
Jul 20, 2022	22.53	22.72	22.19	22.43	3,288,775	-0.23(-1.02%)
Jul 19, 2022	21.87	22.70	21.75	22.66	5,385,482	+1.29(+6.05%)
Jul 18, 2022	21.44	21.72	21.24	21.37	3,542,517	+0.33(+1.56%)
Jul 15, 2022	20.70	21.04	20.43	21.04	2,573,886	+0.39(+1.87%)
Jul 14, 2022	20.45	20.73	20.22	20.66	2,588,326	-0.74(-3.47%)
Jul 13, 2022	21.04	21.55	20.78	21.40	2,211,209	+0.17(+0.82%)
Jul 12, 2022	20.82	21.57	20.78	21.23	2,474,199	+0.31(+1.48%)
Jul 11, 2022	20.73	21.06	20.58	20.92	2,559,690	-0.42(-1.99%)
Jul 08, 2022	21.53	21.60	21.09	21.34	3,143,274	-0.06(-0.27%)
Jul 07, 2022	21.40	21.69	21.28	21.40	3,058,786	+0.66(+3.16%)
Jul 06, 2022	20.45	20.82	20.12	20.74	4,813,341	-0.34(-1.60%)
Jul 05, 2022	20.73	21.08	20.49	21.08	3,503,442	-0.99(-4.50%)
Jul 01, 2022	21.77	22.09	21.15	22.07	3,066,377	+0.28(+1.28%)
Jun 30, 2022	21.40	22.12	21.11	21.80	4,585,486	-0.88(-3.87%)
Jun 29, 2022	23.04	23.12	22.35	22.67	3,351,647	-0.51(-2.20%)
Jun 28, 2022	23.62	23.95	23.11	23.18	2,884,770	-0.25(-1.07%)
Jun 27, 2022	23.30	23.70	23.09	23.43	3,246,370	+0.37(+1.59%)
Jun 24, 2022	22.44	23.10	22.33	23.07	4,753,717	+0.59(+2.62%)
Jun 23, 2022	22.86	22.94	22.10	22.48	4,896,219	-0.39(-1.69%)
Jun 22, 2022	22.89	23.20	22.49	22.87	7,861,067	-2.12(-8.49%)
Jun 21, 2022	25.35	25.48	24.91	24.99	2,997,550	-0.07(-0.27%)
Jun 17, 2022	25.30	25.40	24.58	25.05	4,264,147	-0.17(-0.69%)
Jun 16, 2022	25.45	25.68	25.12	25.23	4,069,796	-1.46(-5.46%)
Jun 15, 2022	26.46	26.95	26.03	26.68	3,368,207	+0.65(+2.48%)
Jun 14, 2022	25.95	26.40	25.69	26.04	3,711,295	-0.05(-0.18%)
Jun 13, 2022	26.44	26.58	25.90	26.09	4,232,806	-1.51(-5.49%)
Jun 10, 2022	28.05	28.12	27.43	27.60	4,503,246	-1.15(-3.99%)
Jun 09, 2022	29.77	29.84	28.73	28.75	4,208,054	-1.77(-5.81%)
Jun 08, 2022	31.10	31.22	30.35	30.52	3,080,273	-1.68(-5.21%)
Jun 07, 2022	31.55	32.23	31.54	32.20	2,422,697	+0.49(+1.55%)
Jun 06, 2022	31.71	32.01	31.55	31.71	3,143,580	+0.15(+0.49%)
Jun 03, 2022	31.35	31.68	31.25	31.55	2,676,077	-0.14(-0.46%)
Jun 02, 2022	31.26	32.57	31.13	31.70	5,229,154	+0.94(+3.04%)
Jun 01, 2022	30.95	31.21	30.26	30.76	3,841,690	-0.43(-1.39%)
May 31, 2022	31.16	31.46	30.95	31.20	4,193,949	-0.77(-2.41%)
May 27, 2022	31.18	31.99	31.17	31.97	4,146,026	+1.26(+4.11%)
May 26, 2022	30.02	30.84	30.02	30.71	3,527,438	+1.03(+3.48%)
May 25, 2022	29.11	29.81	29.11	29.67	2,599,076	+0.19(+0.65%)
May 24, 2022	29.32	29.55	28.90	29.48	4,025,846	+0.17(+0.59%)
May 23, 2022	29.07	29.43	28.84	29.31	3,684,926	+1.18(+4.18%)
May 20, 2022	28.45	28.54	27.25	28.13	3,496,081	+0.51(+1.85%)
May 19, 2022	27.21	28.05	27.20	27.62	5,252,476	+0.18(+0.67%)
May 18, 2022	28.13	28.43	27.32	27.44	3,022,338	-0.68(-2.43%)
May 17, 2022	28.10	28.19	27.77	28.12	3,663,206	+0.75(+2.75%)
May 16, 2022	27.43	27.58	27.01	27.37	3,908,159	+1.02(+3.88%)
May 13, 2022	26.14	26.66	26.10	26.35	5,229,847	+0.76(+2.98%)
May 12, 2022	25.38	25.96	25.07	25.59	7,113,136	-0.48(-1.86%)
May 11, 2022	26.88	27.16	26.03	26.07	6,035,520	-0.32(-1.22%)
May 10, 2022	26.70	26.76	25.78	26.39	5,301,061	+0.18(+0.69%)
May 09, 2022	26.19	26.65	25.93	26.21	7,105,305	-0.29(-1.08%)
May 06, 2022	26.36	26.64	25.69	26.50	8,060,594	+0.32(+1.23%)
May 05, 2022	27.94	28.11	25.72	26.17	6,160,773	-2.04(-7.24%)
May 04, 2022	27.40	28.28	26.97	28.22	5,316,711	-0.10(-0.37%)
May 03, 2022	28.01	28.50	27.94	28.32	4,022,275	+0.89(+3.26%)
May 02, 2022	27.34	27.63	26.65	27.43	6,016,327	-0.37(-1.33%)
Apr 29, 2022	28.31	28.56	27.71	27.80	3,942,179	-0.36(-1.28%)
Apr 28, 2022	27.64	28.32	27.26	28.16	2,740,879	+0.12(+0.44%)
Apr 27, 2022	27.82	28.35	27.51	28.04	4,216,952	+1.34(+5.02%)
Apr 26, 2022	27.76	27.97	26.69	26.70	5,532,643	-1.40(-4.97%)
Apr 25, 2022	28.16	28.30	27.06	28.10	5,181,065	-1.69(-5.68%)
Apr 22, 2022	30.95	30.96	29.49	29.79	4,581,283	-1.08(-3.51%)
Apr 21, 2022	32.07	32.23	30.75	30.87	4,561,992	-0.04(-0.12%)
Apr 20, 2022	31.22	31.38	30.78	30.91	2,466,134	-0.49(-1.57%)
Apr 19, 2022	31.12	31.45	31.08	31.40	2,075,106	-0.22(-0.69%)
Apr 18, 2022	31.46	31.88	31.34	31.62	1,806,172	+0.24(+0.76%)
Apr 14, 2022	31.10	31.48	31.04	31.38	3,126,985	+0.28(+0.89%)
Apr 13, 2022	30.80	31.14	30.51	31.11	3,233,024	+1.38(+4.64%)
Apr 12, 2022	29.98	30.46	29.58	29.73	4,107,802	+0.12(+0.42%)
Apr 11, 2022	29.54	30.02	29.52	29.61	5,782,371	+0.50(+1.73%)
Apr 08, 2022	29.24	29.31	28.88	29.10	3,778,332	-0.19(-0.65%)
Apr 07, 2022	29.26	29.42	28.42	29.29	3,737,127	+0.46(+1.58%)
Apr 06, 2022	29.10	29.18	28.45	28.84	3,954,057	-0.19(-0.66%)
Apr 05, 2022	29.79	30.12	28.95	29.03	4,523,122	-2.03(-6.55%)
Apr 04, 2022	30.90	31.24	30.78	31.06	2,068,764	-0.16(-0.52%)
Apr 01, 2022	31.00	31.41	30.71	31.22	2,491,956	+0.79(+2.59%)
Mar 31, 2022	31.13	31.27	30.40	30.43	3,414,297	-0.81(-2.59%)
Mar 30, 2022	31.68	31.77	31.09	31.24	3,344,779	-0.57(-1.79%)
Mar 29, 2022	31.43	32.01	31.43	31.81	4,710,121	-0.18(-0.56%)
Mar 28, 2022	32.03	32.09	31.56	31.99	3,322,791	-0.87(-2.63%)
Mar 25, 2022	32.25	32.89	32.12	32.86	4,606,769	+0.48(+1.50%)
Mar 24, 2022	31.54	32.49	31.41	32.37	5,943,669	+0.78(+2.47%)
Mar 23, 2022	31.07	31.96	30.99	31.59	5,675,982	-0.40(-1.25%)
Mar 22, 2022	32.39	32.48	31.77	31.99	5,424,449	+0.19(+0.60%)
Mar 21, 2022	30.70	31.82	30.66	31.80	4,846,757	+1.52(+5.02%)
Mar 18, 2022	30.01	30.29	29.59	30.28	4,062,925	-0.13(-0.44%)
Mar 17, 2022	29.99	30.71	29.92	30.42	4,816,401	-0.05(-0.16%)
Mar 16, 2022	29.55	30.48	29.44	30.46	5,165,729	+1.82(+6.34%)
Mar 15, 2022	28.40	28.73	28.02	28.65	3,519,118	+0.11(+0.40%)
Mar 14, 2022	28.84	29.30	28.38	28.53	4,592,439	+0.18(+0.64%)
Mar 11, 2022	28.77	29.19	28.32	28.35	5,730,018	-0.19(-0.67%)
Mar 10, 2022	28.15	28.62	27.81	28.54	4,580,381	+0.01(+0.03%)
Mar 09, 2022	27.69	28.82	27.56	28.53	6,266,552	+1.28(+4.71%)
Mar 08, 2022	27.60	28.53	26.92	27.25	7,729,535	+0.67(+2.50%)
Mar 07, 2022	27.96	28.09	26.34	26.58	6,232,914	-1.31(-4.70%)
Mar 04, 2022	28.48	28.65	27.53	27.90	7,102,224	-2.73(-8.91%)
Mar 03, 2022	31.52	31.62	30.29	30.62	7,047,044	-0.65(-2.07%)
Mar 02, 2022	31.10	31.44	30.71	31.27	4,758,533	+1.32(+4.41%)
Mar 01, 2022	30.31	30.79	29.52	29.95	5,502,899	+0.53(+1.81%)
Feb 28, 2022	29.08	29.78	28.98	29.42	5,819,327	-0.68(-2.24%)
Feb 25, 2022	28.72	30.11	29.16	30.09	7,202,482	+3.14(+11.64%)
Feb 24, 2022	26.01	27.11	25.91	26.95	8,422,010	-1.30(-4.61%)
Feb 23, 2022	29.34	29.44	28.18	28.26	4,327,016	-0.46(-1.59%)
Feb 22, 2022	29.14	29.78	28.39	28.71	5,424,396	-0.12(-0.43%)
Feb 18, 2022				28.84	0	-0.12(-0.43%)
Feb 17, 2022	29.45	29.60	28.76	28.96	4,006,158	-1.24(-4.09%)
Feb 16, 2022	29.62	30.28	29.62	30.20	3,609,245	+0.90(+3.08%)
Feb 15, 2022	28.72	29.35	28.59	29.29	4,303,957	+1.03(+3.63%)
Feb 14, 2022	28.94	29.20	28.08	28.27	7,946,009	-0.91(-3.13%)
Feb 11, 2022	30.47	30.71	29.12	29.18	9,540,673	-2.39(-7.56%)
Feb 10, 2022	30.99	32.07	30.99	31.57	11,236,000	-1.05(-3.21%)
Feb 09, 2022	32.13	32.69	31.76	32.61	5,109,026	+0.65(+2.02%)
Feb 08, 2022	31.28	31.96	31.23	31.96	4,056,612	+1.17(+3.80%)
Feb 07, 2022	30.33	31.16	30.27	30.80	5,552,892	+0.87(+2.92%)
Feb 04, 2022	29.44	30.06	29.40	29.92	3,995,977	-0.01(-0.03%)
Feb 03, 2022	30.12		29.85	29.93	3,735,944	-0.29(-0.98%)
Feb 02, 2022	30.15	30.40	29.68	30.22	3,457,632	+0.29(+0.95%)
Feb 01, 2022	29.38	29.98	29.22	29.94	4,744,508	+1.74(+6.17%)
Jan 31, 2022	27.92			28.20	4,919,744	+0.48(+1.71%)
Jan 28, 2022	27.52	27.74	26.83	27.72	12,223,333	+0.46(+1.67%)
Jan 27, 2022	28.58	28.93	27.22	27.27	13,107,546	-1.39(-4.84%)
Jan 26, 2022	29.54	29.63	28.51	28.66	4,401,880	-0.39(-1.34%)
Jan 25, 2022	28.77	29.42	28.07	29.05	7,339,699	-0.42(-1.42%)
Jan 24, 2022	29.00	29.64	28.30	29.46	10,942,666	-0.80(-2.64%)
Jan 21, 2022	31.88	31.88	30.20	30.26	10,253,162	-2.20(-6.77%)
Jan 20, 2022	33.41	33.73	32.45	32.46	5,416,587	-1.41(-4.15%)
Jan 19, 2022	34.30	34.55	33.74	33.87	5,299,882	+0.33(+0.99%)
Jan 18, 2022	33.68	33.89	33.29	33.53	9,141,593	-1.85(-5.24%)
Jan 14, 2022				35.39	0	-0.06(-0.16%)
Jan 13, 2022	35.69	36.01	35.34	35.44	4,277,711	+0.04(+0.11%)
Jan 12, 2022	34.91	35.83	34.86	35.41	9,406,828	+1.76(+5.23%)
Jan 11, 2022	32.87	33.65	32.46	33.65	5,699,942	+1.04(+3.18%)
Jan 10, 2022	32.57	32.68	32.25	32.61	4,654,759	-0.48(-1.47%)
Jan 07, 2022	32.52	33.13	32.49	33.10	5,162,161	+1.25(+3.94%)
Jan 06, 2022	31.96	32.04	31.48	31.84	4,974,751	+0.44(+1.39%)
Jan 05, 2022	31.24	32.24	31.24	31.40	5,599,084	+0.06(+0.18%)
Jan 04, 2022	30.71	31.40	30.66	31.35	3,445,748	+0.81(+2.65%)
Jan 03, 2022	30.84	30.98	30.50	30.54	2,809,893	+0.28(+0.91%)
Dec 31, 2021	30.20	30.54	30.20	30.26	3,441,795	+0.09(+0.28%)
Dec 30, 2021	30.70	30.85	30.15	30.18	4,364,018	-0.66(-2.13%)
Dec 29, 2021	30.83	31.15	30.74	30.83	2,537,123	-0.07(-0.22%)
Dec 28, 2021	30.66	30.99	30.61	30.90	2,029,896	-0.15(-0.49%)
Dec 27, 2021	30.70	31.05	30.40	31.05	1,799,018	+0.55(+1.81%)
Dec 23, 2021	30.41	30.60	30.25	30.50	2,974,239	-0.73(-2.34%)
Dec 22, 2021	30.93	31.37	30.70	31.23	4,757,893	+0.75(+2.46%)
Dec 21, 2021	30.88	31.00	30.42	30.48	4,191,831	+0.37(+1.23%)
Dec 20, 2021	30.40	30.41	29.65	30.11	5,615,287	-0.34(-1.12%)
Dec 17, 2021	30.76	30.89	30.28	30.45	5,735,473	-0.16(-0.53%)
Dec 16, 2021	30.93	31.21	30.43	30.61	5,623,220	+0.62(+2.06%)
Dec 15, 2021	30.24	30.26	29.10	30.00	8,159,882	+0.28(+0.93%)
Dec 14, 2021	29.04	29.89	28.96	29.72	7,356,182	+1.94(+6.98%)
Dec 13, 2021	28.10	28.16	27.42	27.78	3,836,740	-0.01(-0.03%)
Dec 10, 2021	28.08	28.14	27.61	27.79	2,209,405	+0.06(+0.21%)
Dec 09, 2021	27.60	27.88	27.42	27.73	2,379,535	-0.46(-1.62%)
Dec 08, 2021	28.35	28.38	28.08	28.19	2,973,537	+0.14(+0.51%)
Dec 07, 2021	27.76	28.19	27.72	28.05	4,639,921	+1.26(+4.72%)
Dec 06, 2021	26.65	27.02	26.39	26.78	4,710,716	+0.55(+2.10%)
Dec 03, 2021	26.65	26.77	25.97	26.23	4,734,922	-0.53(-1.99%)
Dec 02, 2021	26.24	26.94	25.96	26.76	5,119,366	+1.20(+4.69%)