Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	32.41	32.49	31.72	31.82	4,924,956	-0.79(-2.42%)
Aug 30, 2021	33.11	33.12	32.60	32.60	2,515,887	-0.41(-1.24%)
Aug 27, 2021	32.17	33.16	32.12	33.01	3,507,992	+1.27(+4.02%)
Aug 26, 2021	32.60	32.67	31.66	31.74	3,476,725	-0.74(-2.28%)
Aug 25, 2021	32.66	32.88	32.41	32.48	1,910,413	-0.18(-0.55%)
Aug 24, 2021	32.53	32.98	32.53	32.66	2,835,389	+0.98(+3.09%)
Aug 23, 2021	31.58	31.90	31.56	31.68	4,586,257	+0.56(+1.80%)
Aug 20, 2021	31.03	31.41	30.86	31.12	6,020,365	-0.04(-0.12%)
Aug 19, 2021	31.37	31.56	30.82	31.16	6,965,782	-1.75(-5.32%)
Aug 18, 2021	32.99	33.56	32.91	32.91	3,292,375	-0.22(-0.66%)
Aug 17, 2021	33.67	33.78	32.64	33.13	4,060,256	-0.98(-2.87%)
Aug 16, 2021	33.75	34.31	33.38	34.11	2,787,677	-0.31(-0.91%)
Aug 13, 2021	34.36	34.79	34.21	34.42	2,994,000	-0.03(-0.08%)
Aug 12, 2021	34.28	34.58	34.05	34.45	3,386,916	-0.05(-0.14%)
Aug 11, 2021	34.14	34.59	33.93	34.50	3,176,080	+0.30(+0.89%)
Aug 10, 2021	33.27	34.20	33.26	34.19	5,399,680	+1.00(+3.01%)
Aug 09, 2021	32.75	33.27	32.63	33.19	2,570,503	+0.38(+1.16%)
Aug 06, 2021	33.12	33.29	32.79	32.81	2,423,202	+0.15(+0.47%)
Aug 05, 2021	32.74	33.02	32.54	32.66	3,109,400	+0.00(+0.00%)
Aug 04, 2021	33.34	33.38	32.63	32.66	3,771,171	-0.54(-1.63%)
Aug 03, 2021	32.88	33.33	32.42	33.20	4,515,482	+0.81(+2.50%)
Aug 02, 2021	33.14	33.52	32.34	32.40	3,872,484	-1.12(-3.35%)
Jul 30, 2021	33.52	33.70	33.00	33.52	3,586,581	+0.10(+0.31%)
Jul 29, 2021	32.92	33.72	32.80	33.41	5,805,316	+0.80(+2.45%)
Jul 28, 2021	31.82	32.81	31.47	32.61	4,498,816	+0.68(+2.11%)
Jul 27, 2021	31.55	31.95	31.30	31.94	3,841,093	-0.10(-0.33%)
Jul 26, 2021	31.39	32.05	31.37	32.04	5,147,437	+1.49(+4.89%)
Jul 23, 2021	30.42	30.57	30.18	30.55	5,232,669	+0.32(+1.07%)
Jul 22, 2021	29.95	30.42	29.58	30.23	4,887,889	+0.29(+0.95%)
Jul 21, 2021	29.10	30.03	29.09	29.94	4,582,048	+1.23(+4.27%)
Jul 20, 2021	27.73	28.72	27.52	28.71	4,605,914	+1.10(+4.00%)
Jul 19, 2021	27.32	27.73	26.96	27.61	5,394,273	-0.47(-1.66%)
Jul 16, 2021	29.14	29.22	27.94	28.08	4,540,625	-1.55(-5.23%)
Jul 15, 2021	29.35	29.92	29.26	29.63	3,315,908	+0.25(+0.84%)
Jul 14, 2021	29.95	30.33	29.31	29.38	4,714,868	+0.42(+1.44%)
Jul 13, 2021	29.26	29.34	28.75	28.96	2,802,938	-0.58(-1.96%)
Jul 12, 2021	29.26	29.76	28.98	29.54	2,795,582	-0.11(-0.38%)
Jul 09, 2021	29.19	29.88	29.06	29.66	2,997,137	+1.44(+5.09%)
Jul 08, 2021	27.92	28.33	27.49	28.22	3,185,104	-0.56(-1.95%)
Jul 07, 2021	28.74	29.17	28.53	28.78	3,252,899	+0.24(+0.83%)
Jul 06, 2021	29.56	29.56	28.34	28.54	2,637,971	-1.42(-4.73%)
Jul 02, 2021	29.98	30.01	29.59	29.96	1,852,677	+0.26(+0.86%)
Jul 01, 2021	30.13	30.19	29.53	29.70	2,017,088	+0.16(+0.55%)
Jun 30, 2021	29.38	29.65	29.16	29.54	2,356,677	-0.21(-0.70%)
Jun 29, 2021	29.84	30.06	29.64	29.75	3,286,026	+0.69(+2.39%)
Jun 28, 2021	29.50	29.51	28.72	29.06	3,340,184	-0.46(-1.55%)
Jun 25, 2021	29.76	29.97	29.44	29.51	3,677,736	+0.23(+0.78%)
Jun 24, 2021	28.98	29.47	28.60	29.29	4,026,959	+1.16(+4.13%)
Jun 23, 2021	28.36	28.50	28.00	28.12	4,738,743	+0.44(+1.58%)
Jun 22, 2021	27.61	27.86	27.36	27.69	3,457,261	-0.07(-0.24%)
Jun 21, 2021	27.52	27.93	27.39	27.75	4,174,324	+0.72(+2.67%)
Jun 18, 2021	27.15	27.46	26.80	27.03	6,486,230	-0.33(-1.22%)
Jun 17, 2021	28.10	28.37	27.17	27.36	6,785,511	-1.35(-4.70%)
Jun 16, 2021	28.95	29.16	28.57	28.71	4,735,815	-1.22(-4.07%)
Jun 15, 2021	30.22	30.38	29.40	29.93	5,555,739	-1.14(-3.67%)
Jun 14, 2021	31.35	31.41	30.84	31.07	3,528,516	-0.49(-1.54%)
Jun 11, 2021	31.77	32.06	31.31	31.56	3,725,951	+0.56(+1.81%)
Jun 10, 2021	31.33	31.75	30.83	31.00	5,714,176	+0.47(+1.53%)
Jun 09, 2021	30.25	30.94	30.06	30.53	4,987,246	-0.09(-0.31%)
Jun 08, 2021	30.33	30.77	29.94	30.63	3,746,347	-0.16(-0.52%)
Jun 07, 2021	30.98	31.06	30.48	30.79	3,780,314	-0.57(-1.80%)
Jun 04, 2021	31.35	31.53	31.06	31.35	2,924,847	+0.45(+1.46%)
Jun 03, 2021	31.11	31.29	30.73	30.90	3,534,132	-0.65(-2.06%)
Jun 02, 2021	31.62	31.91	31.32	31.55	4,400,054	-0.31(-0.98%)
Jun 01, 2021	31.82	32.00	31.61	31.86	4,548,594	+1.15(+3.74%)
May 28, 2021	30.60	30.89	30.30	30.71	3,592,090	+0.18(+0.59%)
May 27, 2021	30.15	30.74	30.13	30.53	6,697,393	+1.27(+4.35%)
May 26, 2021	28.94	29.33	28.85	29.26	3,223,229	+0.33(+1.14%)
May 25, 2021	29.41	29.60	28.86	28.93	3,806,816	-0.46(-1.57%)
May 24, 2021	29.33	29.53	29.02	29.39	3,507,144	+0.37(+1.27%)
May 21, 2021	29.25	29.52	28.87	29.02	3,621,388	-0.30(-1.03%)
May 20, 2021	29.09	29.45	28.80	29.33	3,344,114	+0.13(+0.45%)
May 19, 2021	29.35	29.57	28.78	29.19	7,342,675	-1.34(-4.38%)
May 18, 2021	31.29	31.35	30.47	30.53	5,017,466	-0.49(-1.58%)
May 17, 2021	30.75	31.22	30.54	31.02	4,637,646	+0.42(+1.39%)
May 14, 2021	30.58	30.81	30.25	30.60	4,766,307	+0.31(+1.03%)
May 13, 2021	30.38	31.05	29.89	30.29	6,714,744	+0.30(+1.01%)
May 12, 2021	30.68	31.27	29.71	29.98	7,970,376	-1.55(-4.93%)
May 11, 2021	30.48	31.67	30.42	31.54	7,180,984	+0.72(+2.32%)
May 10, 2021	31.50	32.00	30.78	30.82	9,539,641	-0.33(-1.06%)
May 07, 2021	30.68	31.29	30.38	31.15	5,331,079	+0.68(+2.23%)
May 06, 2021	29.78	30.53	29.68	30.47	7,812,232	+1.36(+4.66%)
May 05, 2021	28.99	29.64	28.68	29.12	9,037,159	+0.66(+2.32%)
May 04, 2021	27.87	28.56	27.67	28.46	7,817,158	+0.02(+0.07%)
May 03, 2021	28.09	28.62	27.83	28.44	4,573,884	+0.84(+3.04%)
Apr 30, 2021	27.85	28.07	27.38	27.60	7,213,110	-1.23(-4.28%)
Apr 29, 2021	29.01	29.02	28.25	28.84	6,792,592	-0.19(-0.65%)
Apr 28, 2021	28.82	29.09	28.66	29.02	5,252,309	+0.09(+0.33%)
Apr 27, 2021	28.77	29.32	28.75	28.93	10,971,867	-0.71(-2.38%)
Apr 26, 2021	29.06	29.67	29.03	29.64	8,201,800	+0.85(+2.95%)
Apr 23, 2021	28.16	28.79	28.00	28.79	4,069,929	+1.33(+4.84%)
Apr 22, 2021	27.75	27.91	27.23	27.46	3,902,793	-0.25(-0.92%)
Apr 21, 2021	26.91	27.78	26.62	27.71	4,033,410	+0.65(+2.40%)
Apr 20, 2021	27.85	27.88	26.83	27.06	3,502,221	-1.08(-3.85%)
Apr 19, 2021	28.15	28.51	27.91	28.15	3,116,952	-0.23(-0.80%)
Apr 16, 2021	28.29	28.52	28.07	28.37	3,784,359	+0.54(+1.93%)
Apr 15, 2021	28.02	28.03	27.54	27.84	3,499,702	-0.10(-0.37%)
Apr 14, 2021	27.53	28.30	27.53	27.94	5,373,773	+0.71(+2.60%)
Apr 13, 2021	27.55	27.55	27.02	27.23	3,714,532	-0.05(-0.17%)
Apr 12, 2021	27.69	27.72	27.07	27.28	3,762,206	-0.02(-0.07%)
Apr 09, 2021	27.20	27.54	27.16	27.30	3,618,069	-0.35(-1.26%)
Apr 08, 2021	27.37	27.69	27.06	27.65	4,017,449	-0.07(-0.24%)
Apr 07, 2021	27.32	27.85	27.30	27.71	3,382,832	+0.24(+0.86%)
Apr 06, 2021	27.70	28.09	27.28	27.48	9,158,970	-1.06(-3.73%)
Apr 05, 2021	28.03	28.70	27.90	28.54	5,433,162	+0.89(+3.20%)
Apr 01, 2021	27.82	27.85	27.02	27.66	5,288,510	+0.17(+0.62%)
Mar 31, 2021	27.45	27.91	27.19	27.49	9,740,013	+0.16(+0.59%)
Mar 30, 2021	26.54	27.38	26.49	27.33	6,110,007	+0.89(+3.35%)
Mar 29, 2021	26.58	27.04	26.24	26.44	7,346,657	-0.76(-2.81%)
Mar 26, 2021	25.32	27.21	25.32	27.20	13,298,585	+2.51(+10.15%)
Mar 25, 2021	24.08	24.73	23.57	24.70	6,954,588	+0.01(+0.04%)
Mar 24, 2021	24.41	25.41	24.27	24.69	8,238,031	+0.98(+4.13%)
Mar 23, 2021	24.86	24.96	23.67	23.71	8,905,616	-1.75(-6.88%)
Mar 22, 2021	26.10	26.13	25.29	25.46	4,294,673	-0.42(-1.64%)
Mar 19, 2021	25.96	26.40	25.55	25.89	8,479,551	+0.53(+2.08%)
Mar 18, 2021	25.58	26.17	25.11	25.36	12,274,480	-0.40(-1.54%)
Mar 17, 2021	25.04	25.76	24.97	25.75	9,904,954	+0.30(+1.18%)
Mar 16, 2021	25.20	25.64	24.92	25.45	11,364,001	-0.10(-0.41%)
Mar 15, 2021	25.41	25.65	24.99	25.56	6,962,499	+0.17(+0.67%)
Mar 12, 2021	24.61	25.60	24.61	25.39	10,887,211	+0.16(+0.64%)
Mar 11, 2021	24.13	25.36	23.97	25.23	13,731,441	+1.81(+7.73%)
Mar 10, 2021	23.19	23.53	23.05	23.42	5,938,854	-0.29(-1.23%)
Mar 09, 2021	23.24	23.86	22.89	23.71	4,660,671	+0.47(+2.03%)
Mar 08, 2021	22.86	23.45	22.81	23.24	8,370,460	+0.09(+0.41%)
Mar 05, 2021	22.98	23.35	22.21	23.14	7,484,672	+0.92(+4.16%)
Mar 04, 2021	23.15	23.31	21.70	22.22	7,493,396	-1.24(-5.30%)
Mar 03, 2021	23.37	23.79	23.19	23.46	5,570,569	-0.23(-0.95%)
Mar 02, 2021	23.04	23.83	22.96	23.69	7,523,384	+0.85(+3.71%)
Mar 01, 2021	22.63	22.96	22.62	22.84	3,029,417	+0.91(+4.17%)
Feb 26, 2021	22.55	22.58	21.86	21.93	6,849,860	-0.44(-1.98%)
Feb 25, 2021	23.50	23.61	22.27	22.37	8,103,424	-0.67(-2.90%)
Feb 24, 2021	22.57	23.12	22.36	23.04	5,184,511	+0.87(+3.91%)
Feb 23, 2021	22.28	22.31	21.42	22.17	5,589,917	-0.43(-1.92%)
Feb 22, 2021	22.32	22.91	22.32	22.61	3,456,609	+0.08(+0.33%)
Feb 19, 2021	21.98	22.62	21.97	22.53	4,010,396	+0.90(+4.14%)
Feb 18, 2021	22.02	22.17	21.39	21.64	3,885,138	-0.65(-2.92%)
Feb 17, 2021	22.58	22.60	22.09	22.29	3,022,603	-0.29(-1.29%)
Feb 16, 2021	22.20	22.67	22.17	22.58	4,007,974	+1.07(+5.00%)
Feb 12, 2021	21.02	21.53	20.93	21.50	3,639,399	+0.19(+0.88%)
Feb 11, 2021	21.74	22.00	21.16	21.32	4,998,828	-0.75(-3.42%)
Feb 10, 2021	22.32	22.40	21.77	22.07	4,941,123	+0.14(+0.64%)
Feb 09, 2021	21.91	22.13	21.52	21.93	5,012,798	+0.21(+0.95%)
Feb 08, 2021	21.77	22.11	21.49	21.72	4,419,093	+0.79(+3.78%)
Feb 05, 2021	21.12	21.18	20.81	20.93	3,479,369	+0.21(+1.00%)
Feb 04, 2021	20.66	20.73	20.50	20.72	3,186,941	+0.34(+1.66%)
Feb 03, 2021	20.44	20.56	20.29	20.38	5,125,962	-0.14(-0.69%)
Feb 02, 2021	20.94	21.01	20.38	20.52	3,452,405	-0.73(-3.46%)
Feb 01, 2021	21.19	21.28	20.70	21.26	4,900,211	+0.91(+4.49%)
Jan 29, 2021	20.90	20.95	20.02	20.34	6,742,360	-0.82(-3.87%)
Jan 28, 2021	20.94	21.32	20.78	21.16	6,859,094	+1.37(+6.90%)
Jan 27, 2021	19.81	20.48	19.32	19.80	7,156,415	-0.92(-4.46%)
Jan 26, 2021	21.48	21.48	20.69	20.72	7,767,445	+0.00(+0.00%)
Jan 25, 2021	20.98	21.09	20.30	20.72	5,211,901	-0.41(-1.96%)
Jan 22, 2021	21.29	21.51	21.08	21.14	7,181,380	-0.65(-2.98%)
Jan 21, 2021	22.18	22.19	21.64	21.79	3,366,489	-0.33(-1.49%)
Jan 20, 2021	21.83	22.12	21.62	22.12	6,629,491	+0.48(+2.22%)
Jan 19, 2021	22.34	22.43	21.62	21.64	6,424,717	-0.93(-4.13%)
Jan 15, 2021	22.73	22.82	22.07	22.57	4,776,479	-0.71(-3.04%)
Jan 14, 2021	23.18	23.42	23.01	23.28	3,537,073	+0.57(+2.53%)
Jan 13, 2021	23.19	23.20	22.55	22.70	3,601,861	-0.41(-1.75%)
Jan 12, 2021	23.28	23.40	22.95	23.11	4,004,602	-0.01(-0.04%)
Jan 11, 2021	22.86	23.23	22.67	23.12	4,647,018	-0.28(-1.21%)
Jan 08, 2021	23.45	23.68	23.05	23.40	3,674,313	-0.65(-2.70%)
Jan 07, 2021	23.79	24.26	23.66	24.05	4,274,033	+0.77(+3.32%)
Jan 06, 2021	23.19	23.56	22.97	23.28	6,687,212	+0.08(+0.32%)
Jan 05, 2021	22.53	23.34	22.51	23.20	3,673,258	+0.63(+2.80%)
Jan 04, 2021	23.19	23.39	22.45	22.57	5,611,530	+0.99(+4.58%)
Dec 31, 2020		21.58	21.58	21.58	3,391,905	-0.51(-2.30%)
Dec 30, 2020	22.04	22.33	21.99	22.09	3,391,905	+0.43(+2.00%)
Dec 29, 2020	21.87	22.00	21.57	21.65	2,789,185	-0.14(-0.65%)
Dec 28, 2020	22.21	22.22	21.75	21.80	1,970,289	-0.02(-0.09%)
Dec 24, 2020	21.93	22.10	21.80	21.81	1,015,360	-0.19(-0.86%)
Dec 23, 2020	22.05	22.17	21.92	22.00	2,152,333	+0.28(+1.30%)
Dec 22, 2020	22.07	22.15	21.63	21.72	3,080,851	+0.05(+0.22%)
Dec 21, 2020	21.01	21.83	20.99	21.67	4,618,744	+0.04(+0.17%)
Dec 18, 2020	22.14	22.18	21.50	21.64	5,296,257	-0.46(-2.09%)
Dec 17, 2020	22.17	22.64	22.00	22.10	5,839,689	+0.23(+1.03%)
Dec 16, 2020	22.10	22.14	21.60	21.87	7,055,553	+0.03(+0.13%)
Dec 15, 2020	20.94	22.07	20.94	21.84	8,711,160	+1.89(+9.49%)
Dec 14, 2020	20.02	20.25	19.78	19.95	4,762,056	+0.12(+0.62%)
Dec 11, 2020	19.65	19.94	19.46	19.83	4,197,911	-0.24(-1.17%)
Dec 10, 2020	19.74	20.17	19.69	20.06	4,664,841	+0.39(+1.96%)
Dec 09, 2020	19.94	20.11	19.52	19.68	5,377,541	-0.17(-0.85%)
Dec 08, 2020	19.26	19.88	19.20	19.85	6,542,175	+0.00(+0.00%)
Dec 07, 2020	20.04	20.13	19.75	19.85	3,899,246	-0.21(-1.03%)
Dec 04, 2020	19.69	20.16	19.66	20.05	3,458,145	+0.83(+4.31%)
Dec 03, 2020	19.16	19.52	18.98	19.22	4,438,592	+0.52(+2.77%)
Dec 02, 2020	18.30	18.87	18.16	18.71	5,532,072	+0.40(+2.16%)
Dec 01, 2020	18.00	18.43	18.00	18.31	3,709,581	+1.20(+6.99%)
Nov 30, 2020	17.35	17.41	17.10	17.11	4,599,670	-0.11(-0.66%)
Nov 27, 2020	17.27	17.52	17.18	17.23	1,497,465	-0.09(-0.54%)
Nov 25, 2020	17.32	17.46	17.06	17.32	4,067,595	+0.19(+1.10%)
Nov 24, 2020	16.51	17.24	16.49	17.13	6,536,582	+1.04(+6.44%)
Nov 23, 2020	16.16	16.22	15.93	16.09	4,412,471	+0.68(+4.40%)
Nov 20, 2020	15.59	15.65	15.36	15.42	3,692,353	-0.01(-0.06%)
Nov 19, 2020	15.28	15.47	15.25	15.43	3,285,722	+0.03(+0.18%)
Nov 18, 2020	15.55	15.76	15.38	15.40	2,805,551	-0.26(-1.69%)
Nov 17, 2020	15.56	15.72	15.38	15.66	2,934,762	-0.07(-0.42%)
Nov 16, 2020	15.77	15.93	15.58	15.73	3,329,556	+0.51(+3.34%)
Nov 13, 2020	14.96	15.36	14.95	15.22	3,440,848	+0.60(+4.13%)
Nov 12, 2020	14.57	14.94	14.52	14.62	2,315,617	-0.05(-0.32%)
Nov 11, 2020	14.79	14.79	14.57	14.66	1,689,758	-0.18(-1.21%)
Nov 10, 2020	15.11	15.15	14.73	14.84	4,193,723	-0.10(-0.69%)
Nov 09, 2020	15.32	15.33	14.85	14.95	5,227,811	+0.90(+6.44%)
Nov 06, 2020	14.13	14.30	14.03	14.04	3,168,437	+0.39(+2.83%)
Nov 05, 2020	13.48	13.84	13.45	13.65	5,396,608	+0.37(+2.77%)
Nov 04, 2020	13.75	13.83	13.27	13.29	5,832,805	-0.34(-2.49%)
Nov 03, 2020	13.53	13.69	13.48	13.63	2,449,652	+0.43(+3.29%)
Nov 02, 2020	13.07	13.24	12.99	13.19	2,703,742	+0.38(+2.94%)
Oct 30, 2020	12.85	12.91	12.63	12.82	3,130,021	-0.06(-0.44%)
Oct 29, 2020	12.67	13.00	12.63	12.87	3,281,443	+0.15(+1.19%)
Oct 28, 2020	12.78	12.95	12.66	12.72	3,778,943	-0.41(-3.09%)
Oct 27, 2020	13.37	13.42	13.05	13.13	4,081,726	-0.58(-4.26%)
Oct 26, 2020	13.95	13.95	13.57	13.71	5,141,304	-0.19(-1.36%)
Oct 23, 2020	13.91	13.94	13.65	13.90	3,018,276	-0.02(-0.14%)
Oct 22, 2020	13.83	13.93	13.71	13.92	3,882,929	+0.17(+1.23%)
Oct 21, 2020	13.81	14.01	13.69	13.75	2,477,997	+0.13(+0.97%)
Oct 20, 2020	13.62	13.87	13.56	13.62	4,916,965	+0.28(+2.12%)
Oct 19, 2020	13.61	13.76	13.32	13.33	3,448,398	-0.11(-0.84%)
Oct 16, 2020	13.52	13.58	13.40	13.45	2,586,260	+0.26(+2.00%)
Oct 15, 2020	12.90	13.18	12.87	13.18	2,455,101	+0.03(+0.21%)
Oct 14, 2020	13.41	13.47	13.15	13.15	4,763,930	+0.18(+1.38%)
Oct 13, 2020	13.18	13.19	12.87	12.98	7,178,104	-0.49(-3.64%)
Oct 12, 2020	13.34	13.48	13.30	13.47	2,463,073	+0.01(+0.07%)
Oct 09, 2020	13.77	13.84	13.44	13.46	3,276,043	-0.27(-1.99%)
Oct 08, 2020	13.62	13.77	13.57	13.73	4,397,921	+0.16(+1.18%)
Oct 07, 2020	13.32	13.70	13.30	13.57	3,149,660	+0.66(+5.11%)
Oct 06, 2020	13.28	13.35	12.75	12.91	4,347,490	-0.31(-2.35%)
Oct 05, 2020	12.98	13.27	12.98	13.22	3,632,407	+0.25(+1.96%)
Oct 02, 2020	12.59	12.99	12.58	12.97	4,598,515	+0.13(+1.03%)
Oct 01, 2020	12.83	12.91	12.67	12.83	3,134,342	+0.35(+2.79%)
Sep 30, 2020	12.44	12.72	12.37	12.49	4,157,476	-0.08(-0.67%)
Sep 29, 2020	12.71	12.83	12.47	12.57	4,742,007	-0.03(-0.22%)
Sep 28, 2020	12.41	12.70	12.23	12.60	7,008,085	+1.21(+10.59%)
Sep 25, 2020	11.23	11.43	11.15	11.39	2,828,002	-0.04(-0.33%)
Sep 24, 2020	11.36	11.62	11.21	11.43	3,515,842	+0.03(+0.25%)
Sep 23, 2020	11.85	11.91	11.39	11.40	3,759,184	-0.31(-2.66%)
Sep 22, 2020	11.91	11.91	11.58	11.71	3,491,518	-0.22(-1.82%)
Sep 21, 2020	12.35	12.36	11.68	11.93	6,443,531	-1.12(-8.59%)
Sep 18, 2020	12.83	13.33	12.79	13.05	13,455,643	+0.10(+0.80%)
Sep 17, 2020	12.60	13.03	12.49	12.95	5,330,304	+0.74(+6.02%)
Sep 16, 2020	12.08	12.42	12.01	12.21	3,344,974	+0.06(+0.46%)
Sep 15, 2020	12.14	12.25	11.96	12.16	3,100,011	+0.10(+0.86%)
Sep 14, 2020	12.09	12.10	11.93	12.05	2,469,694	+0.12(+1.03%)
Sep 11, 2020	11.86	12.11	11.82	11.93	2,943,567	+0.03(+0.24%)
Sep 10, 2020	12.24	12.30	11.85	11.90	3,392,598	-0.22(-1.79%)
Sep 09, 2020	11.98	12.22	11.92	12.12	3,561,971	+0.46(+3.96%)
Sep 08, 2020	11.57	11.90	11.46	11.66	3,331,775	-0.54(-4.40%)
Sep 04, 2020	12.06	12.31	11.73	12.19	3,127,368	+0.48(+4.10%)
Sep 03, 2020	12.13	12.17	11.59	11.71	4,402,673	-0.58(-4.75%)
Sep 02, 2020	12.02	12.31	11.90	12.30	2,732,602	+0.41(+3.41%)