Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	21.56	21.97	21.55	21.86	1,870,085	-0.01(-0.04%)
Oct 28, 2022	21.80	22.02	21.61	21.87	2,763,424	-0.38(-1.71%)
Oct 27, 2022	22.21	22.51	22.12	22.25	2,123,308	-0.42(-1.85%)
Oct 26, 2022	22.52	23.06	22.47	22.67	2,729,759	+0.51(+2.28%)
Oct 25, 2022	22.05	22.28	21.76	22.16	4,069,906	-0.25(-1.13%)
Oct 24, 2022	22.41	22.59	22.28	22.42	3,468,284	-0.36(-1.58%)
Oct 21, 2022	21.67	22.84	21.61	22.78	3,207,968	+1.15(+5.31%)
Oct 20, 2022	21.13	21.99	21.06	21.63	3,421,362	+0.66(+3.16%)
Oct 19, 2022	21.09	21.31	20.81	20.97	1,452,354	-0.35(-1.64%)
Oct 18, 2022	21.63	21.73	21.09	21.32	3,255,536	+0.31(+1.48%)
Oct 17, 2022	21.15	21.20	20.92	21.00	2,773,158	+0.71(+3.50%)
Oct 14, 2022	21.08	21.10	20.25	20.29	2,364,946	-0.66(-3.16%)
Oct 13, 2022	19.93	21.12	19.86	20.96	3,232,483	+0.78(+3.86%)
Oct 12, 2022	20.14	20.40	19.96	20.18	2,591,167	+0.01(+0.05%)
Oct 11, 2022	20.14	20.55	20.01	20.17	2,723,370	-0.38(-1.85%)
Oct 10, 2022	20.77	20.87	20.36	20.55	3,335,653	+0.53(+2.63%)
Oct 07, 2022	19.94	20.22	19.73	20.02	3,418,652	-0.03(-0.15%)
Oct 06, 2022	19.90	20.12	19.86	20.05	4,662,527	-1.12(-5.29%)
Oct 05, 2022	20.65	21.32	20.57	21.17	2,982,077	-0.44(-2.03%)
Oct 04, 2022	20.97	21.67	20.94	21.61	3,197,857	+1.08(+5.27%)
Oct 03, 2022	20.09	20.58	19.97	20.53	2,277,296	+1.14(+5.88%)
Sep 30, 2022	19.25	19.75	19.13	19.39	4,026,250	+0.06(+0.30%)
Sep 29, 2022	19.01	19.37	18.75	19.33	3,391,663	-0.04(-0.20%)
Sep 28, 2022	18.82	19.45	18.76	19.37	4,939,312	-0.31(-1.58%)
Sep 27, 2022	19.87	20.09	19.33	19.68	3,904,691	+0.25(+1.30%)
Sep 26, 2022	19.81	20.06	19.33	19.43	3,563,852	-0.37(-1.87%)
Sep 23, 2022	20.07	20.07	19.61	19.80	3,929,216	-0.95(-4.60%)
Sep 22, 2022	20.95	21.08	20.65	20.75	2,207,742	+0.17(+0.80%)
Sep 21, 2022	21.06	21.31	20.59	20.59	2,715,604	-0.39(-1.86%)
Sep 20, 2022	20.94	21.15	20.75	20.98	3,701,357	-0.87(-3.97%)
Sep 19, 2022	21.15	21.92	21.15	21.84	2,849,046	+0.33(+1.54%)
Sep 16, 2022	21.28	21.70	21.16	21.51	3,787,522	+0.21(+1.01%)
Sep 15, 2022	21.36	21.61	21.14	21.30	3,137,754	+0.21(+1.02%)
Sep 14, 2022	21.63	21.69	20.92	21.08	5,064,616	-0.73(-3.35%)
Sep 13, 2022	22.27	22.68	21.68	21.81	3,718,689	-1.57(-6.71%)
Sep 12, 2022	23.48	23.79	23.23	23.38	2,840,287	+0.61(+2.69%)
Sep 09, 2022	22.29	22.80	22.28	22.77	2,988,774	+0.75(+3.41%)
Sep 08, 2022	21.61	22.10	21.50	22.02	3,657,753	-0.03(-0.13%)
Sep 07, 2022	21.50	22.18	21.38	22.05	2,421,452	+0.39(+1.80%)
Sep 06, 2022	21.89	22.05	21.54	21.66	2,609,278	-0.26(-1.20%)
Sep 02, 2022	22.48	22.80	21.78	21.92	3,585,031	+0.23(+1.08%)
Sep 01, 2022	21.77	21.86	21.36	21.69	3,768,596	-1.29(-5.60%)
Aug 31, 2022	23.25	23.40	22.91	22.97	3,574,550	-0.22(-0.97%)
Aug 30, 2022	23.72	23.73	22.91	23.20	3,180,951	-0.26(-1.12%)
Aug 29, 2022	23.41	23.70	23.30	23.46	3,043,169	+0.77(+3.39%)
Aug 26, 2022	23.47	23.54	22.69	22.69	2,060,650	-0.73(-3.12%)
Aug 25, 2022	22.91	23.45	22.86	23.42	2,582,865	+0.64(+2.82%)
Aug 24, 2022	22.75	22.84	22.52	22.78	2,347,994	-0.37(-1.60%)
Aug 23, 2022	22.97	23.54	22.96	23.15	2,598,675	+0.86(+3.84%)
Aug 22, 2022	22.34	22.51	22.11	22.29	2,039,539	-0.52(-2.26%)
Aug 19, 2022	23.16	23.20	22.68	22.81	2,741,396	-1.23(-5.11%)
Aug 18, 2022	24.18	24.21	23.98	24.03	1,510,339	-0.05(-0.20%)
Aug 17, 2022	24.22	24.32	23.98	24.08	1,768,406	-0.55(-2.25%)
Aug 16, 2022	24.64	24.83	24.53	24.64	2,176,265	+0.63(+2.64%)
Aug 15, 2022	24.01	24.09	23.72	24.00	2,193,446	-0.73(-2.95%)
Aug 12, 2022	24.52	24.77	24.40	24.73	1,852,395	+0.01(+0.04%)
Aug 11, 2022	24.93	25.19	24.68	24.72	2,418,273	-0.25(-1.01%)
Aug 10, 2022	24.97	25.13	24.76	24.98	2,219,227	+0.69(+2.85%)
Aug 09, 2022	24.11	24.32	23.98	24.29	2,138,580	+0.12(+0.48%)
Aug 08, 2022	24.22	24.47	24.02	24.17	2,438,748	+0.33(+1.39%)
Aug 05, 2022	23.34	24.00	23.18	23.84	1,783,381	+0.33(+1.41%)
Aug 04, 2022	23.38	23.75	23.25	23.51	1,947,080	+0.14(+0.58%)
Aug 03, 2022	23.33	23.49	23.17	23.37	1,619,482	+0.45(+1.95%)
Aug 02, 2022	23.35	23.36	22.88	22.92	2,089,205	-0.68(-2.89%)
Aug 01, 2022	23.73	23.83	23.42	23.60	2,143,601	-0.34(-1.42%)
Jul 29, 2022	23.62	24.02	23.47	23.95	4,415,478	+1.04(+4.55%)
Jul 28, 2022	22.95	23.26	22.52	22.90	2,499,939	-0.05(-0.21%)
Jul 27, 2022	22.47	23.01	22.29	22.95	2,381,626	+0.65(+2.93%)
Jul 26, 2022	22.64	22.75	22.17	22.30	3,506,047	-0.82(-3.54%)
Jul 25, 2022	22.98	23.35	22.83	23.12	3,011,197	+0.68(+3.04%)
Jul 22, 2022	23.00	23.05	22.34	22.44	3,138,183	-0.51(-2.21%)
Jul 21, 2022	22.73	22.95	22.52	22.94	2,478,492	+0.29(+1.29%)
Jul 20, 2022	22.75	22.94	22.41	22.65	3,257,042	-0.23(-1.02%)
Jul 19, 2022	22.09	22.92	21.96	22.88	5,333,518	+1.30(+6.05%)
Jul 18, 2022	21.65	21.93	21.44	21.58	3,508,336	+0.33(+1.56%)
Jul 15, 2022	20.90	21.25	20.62	21.25	2,549,051	+0.39(+1.87%)
Jul 14, 2022	20.65	20.93	20.42	20.86	2,563,352	-0.75(-3.47%)
Jul 13, 2022	21.25	21.76	20.98	21.61	2,189,873	+0.18(+0.82%)
Jul 12, 2022	21.02	21.78	20.98	21.43	2,450,326	+0.31(+1.48%)
Jul 11, 2022	20.94	21.26	20.79	21.12	2,534,992	-0.43(-1.99%)
Jul 08, 2022	21.73	21.81	21.30	21.55	3,112,945	-0.06(-0.27%)
Jul 07, 2022	21.61	21.91	21.49	21.61	3,029,273	+0.66(+3.16%)
Jul 06, 2022	20.65	21.02	20.31	20.95	4,766,898	-0.34(-1.60%)
Jul 05, 2022	20.94	21.29	20.69	21.29	3,469,638	-1.00(-4.50%)
Jul 01, 2022	21.98	22.30	21.36	22.29	3,036,790	+0.28(+1.28%)
Jun 30, 2022	21.61	22.33	21.32	22.01	4,541,241	-0.89(-3.87%)
Jun 29, 2022	23.26	23.34	22.57	22.89	3,319,308	-0.52(-2.20%)
Jun 28, 2022	23.85	24.18	23.34	23.41	2,856,936	-0.25(-1.07%)
Jun 27, 2022	23.53	23.93	23.31	23.66	3,215,046	+0.37(+1.59%)
Jun 24, 2022	22.66	23.32	22.54	23.29	4,707,849	+0.59(+2.62%)
Jun 23, 2022	23.08	23.16	22.32	22.70	4,848,976	-0.39(-1.69%)
Jun 22, 2022	23.12	23.43	22.71	23.09	7,785,217	-2.14(-8.49%)
Jun 21, 2022	25.60	25.73	25.15	25.23	2,968,627	-0.07(-0.27%)
Jun 17, 2022	25.54	25.65	24.82	25.30	4,223,003	-0.18(-0.69%)
Jun 16, 2022	25.70	25.93	25.37	25.47	4,030,528	-1.47(-5.46%)
Jun 15, 2022	26.72	27.21	26.28	26.94	3,335,708	+0.65(+2.48%)
Jun 14, 2022	26.20	26.66	25.94	26.29	3,675,486	-0.05(-0.18%)
Jun 13, 2022	26.70	26.84	26.15	26.34	4,191,964	-1.53(-5.49%)
Jun 10, 2022	28.33	28.40	27.70	27.87	4,459,795	-1.16(-3.99%)
Jun 09, 2022	30.06	30.13	29.01	29.03	4,167,451	-1.79(-5.81%)
Jun 08, 2022	31.40	31.52	30.64	30.82	3,050,552	-1.69(-5.21%)
Jun 07, 2022	31.85	32.54	31.84	32.51	2,399,320	+0.50(+1.55%)
Jun 06, 2022	32.02	32.32	31.85	32.02	3,113,248	+0.16(+0.49%)
Jun 03, 2022	31.66	31.99	31.55	31.86	2,650,256	-0.15(-0.46%)
Jun 02, 2022	31.56	32.88	31.43	32.01	5,178,699	+0.94(+3.04%)
Jun 01, 2022	31.25	31.51	30.56	31.06	3,804,622	-0.44(-1.39%)
May 31, 2022	31.46	31.77	31.25	31.50	4,153,482	-0.78(-2.41%)
May 27, 2022	31.48	32.30	31.47	32.28	4,106,022	+1.28(+4.11%)
May 26, 2022	30.31	31.14	30.31	31.01	3,493,403	+1.04(+3.48%)
May 25, 2022	29.39	30.10	29.39	29.96	2,573,998	+0.19(+0.65%)
May 24, 2022	29.60	29.84	29.18	29.77	3,987,002	+0.18(+0.59%)
May 23, 2022	29.35	29.72	29.13	29.59	3,649,371	+1.19(+4.18%)
May 20, 2022	28.73	28.81	27.52	28.41	3,462,348	+0.52(+1.85%)
May 19, 2022	27.48	28.33	27.46	27.89	5,201,796	+0.18(+0.67%)
May 18, 2022	28.41	28.71	27.58	27.70	2,993,177	-0.69(-2.43%)
May 17, 2022	28.38	28.47	28.04	28.40	3,627,860	+0.76(+2.75%)
May 16, 2022	27.69	27.85	27.28	27.64	3,870,450	+1.03(+3.88%)
May 13, 2022	26.40	26.92	26.35	26.60	5,179,385	+0.77(+2.98%)
May 12, 2022	25.62	26.21	25.31	25.83	7,044,503	-0.49(-1.86%)
May 11, 2022	27.14	27.43	26.29	26.32	5,977,285	-0.33(-1.22%)
May 10, 2022	26.96	27.02	26.04	26.65	5,249,912	+0.18(+0.69%)
May 09, 2022	26.45	26.90	26.18	26.47	7,036,747	-0.29(-1.08%)
May 06, 2022	26.61	26.90	25.94	26.76	7,982,819	+0.33(+1.23%)
May 05, 2022	28.22	28.39	25.97	26.43	6,101,329	-2.06(-7.24%)
May 04, 2022	27.67	28.55	27.23	28.49	5,265,412	-0.11(-0.37%)
May 03, 2022	28.28	28.78	28.21	28.60	3,983,465	+0.90(+3.26%)
May 02, 2022	27.61	27.90	26.91	27.70	5,958,277	-0.37(-1.33%)
Apr 29, 2022	28.59	28.83	27.98	28.07	3,904,141	-0.36(-1.28%)
Apr 28, 2022	27.91	28.59	27.52	28.44	2,714,432	+0.12(+0.44%)
Apr 27, 2022	28.09	28.63	27.78	28.31	4,176,264	+1.35(+5.02%)
Apr 26, 2022	28.03	28.24	26.95	26.96	5,479,260	-1.41(-4.97%)
Apr 25, 2022	28.44	28.58	27.32	28.37	5,131,074	-1.71(-5.68%)
Apr 22, 2022	31.25	31.26	29.78	30.08	4,537,079	-1.09(-3.51%)
Apr 21, 2022	32.38	32.54	31.05	31.17	4,517,974	-0.04(-0.12%)
Apr 20, 2022	31.53	31.68	31.08	31.21	2,442,338	-0.50(-1.57%)
Apr 19, 2022	31.42	31.76	31.38	31.71	2,055,084	-0.22(-0.69%)
Apr 18, 2022	31.77	32.19	31.64	31.93	1,788,745	+0.24(+0.76%)
Apr 14, 2022	31.40	31.79	31.35	31.69	3,096,813	+0.28(+0.89%)
Apr 13, 2022	31.10	31.44	30.80	31.41	3,201,830	+1.39(+4.64%)
Apr 12, 2022	30.27	30.76	29.87	30.02	4,068,166	+0.12(+0.42%)
Apr 11, 2022	29.83	30.31	29.81	29.90	5,726,578	+0.51(+1.73%)
Apr 08, 2022	29.52	29.60	29.17	29.39	3,741,876	-0.19(-0.65%)
Apr 07, 2022	29.55	29.70	28.70	29.58	3,701,068	+0.46(+1.58%)
Apr 06, 2022	29.39	29.46	28.72	29.12	3,915,905	-0.19(-0.66%)
Apr 05, 2022	30.08	30.41	29.23	29.31	4,479,480	-2.05(-6.55%)
Apr 04, 2022	31.20	31.55	31.08	31.36	2,048,803	-0.16(-0.52%)
Apr 01, 2022	31.31	31.71	31.00	31.53	2,467,912	+0.80(+2.59%)
Mar 31, 2022	31.43	31.58	30.69	30.73	3,381,353	-0.82(-2.59%)
Mar 30, 2022	31.99	32.08	31.39	31.55	3,312,506	-0.58(-1.79%)
Mar 29, 2022	31.74	32.32	31.74	32.12	4,664,674	-0.18(-0.56%)
Mar 28, 2022	32.34	32.40	31.86	32.31	3,290,730	-0.87(-2.63%)
Mar 25, 2022	32.56	33.21	32.43	33.18	4,562,320	+0.49(+1.50%)
Mar 24, 2022	31.84	32.80	31.72	32.69	5,886,320	+0.79(+2.47%)
Mar 23, 2022	31.37	32.28	31.29	31.90	5,621,215	-0.40(-1.25%)
Mar 22, 2022	32.70	32.80	32.08	32.31	5,372,110	+0.19(+0.60%)
Mar 21, 2022	31.00	32.13	30.96	32.11	4,799,992	+1.54(+5.02%)
Mar 18, 2022	30.30	30.59	29.88	30.58	4,023,723	-0.13(-0.44%)
Mar 17, 2022	30.28	31.01	30.21	30.71	4,769,928	-0.05(-0.16%)
Mar 16, 2022	29.84	30.77	29.72	30.76	5,115,886	+1.83(+6.34%)
Mar 15, 2022	28.68	29.01	28.30	28.93	3,485,163	+0.12(+0.40%)
Mar 14, 2022	29.12	29.58	28.66	28.81	4,548,127	+0.18(+0.64%)
Mar 11, 2022	29.05	29.47	28.60	28.63	5,674,730	-0.19(-0.67%)
Mar 10, 2022	28.43	28.90	28.08	28.82	4,536,186	+0.01(+0.03%)
Mar 09, 2022	27.96	29.10	27.83	28.81	6,206,087	+1.30(+4.71%)
Mar 08, 2022	27.87	28.81	27.18	27.51	7,654,954	+0.67(+2.50%)
Mar 07, 2022	28.23	28.36	26.60	26.84	6,172,774	-1.32(-4.70%)
Mar 04, 2022	28.76	28.93	27.80	28.17	7,033,696	-2.76(-8.91%)
Mar 03, 2022	31.83	31.93	30.59	30.92	6,979,049	-0.65(-2.07%)
Mar 02, 2022	31.40	31.74	31.00	31.58	4,712,619	+1.33(+4.41%)
Mar 01, 2022	30.61	31.09	29.81	30.24	5,449,802	+0.54(+1.81%)
Feb 28, 2022	29.37	30.07	29.26	29.70	5,763,177	-0.68(-2.24%)
Feb 25, 2022	29.00	30.40	29.44	30.39	7,132,986	+3.17(+11.64%)
Feb 24, 2022	26.27	27.38	26.16	27.22	8,340,748	-1.32(-4.61%)
Feb 23, 2022	29.63	29.72	28.45	28.53	4,285,265	-0.46(-1.59%)
Feb 22, 2022	29.43	30.07	28.66	28.99	5,372,057	-0.12(-0.43%)
Feb 18, 2022				29.12	0	-0.12(-0.43%)
Feb 17, 2022	29.74	29.89	29.04	29.24	3,967,503	-1.25(-4.09%)
Feb 16, 2022	29.91	30.58	29.91	30.49	3,574,420	+0.91(+3.08%)
Feb 15, 2022	29.00	29.63	28.87	29.58	4,262,429	+1.04(+3.63%)
Feb 14, 2022	29.22	29.49	28.35	28.54	7,869,340	-0.92(-3.13%)
Feb 11, 2022	30.77	31.01	29.40	29.46	9,448,617	-2.41(-7.56%)
Feb 10, 2022	31.29	32.38	31.29	31.87	11,127,586	-1.06(-3.21%)
Feb 09, 2022	32.44	33.01	32.07	32.93	5,059,730	+0.65(+2.02%)
Feb 08, 2022	31.59	32.28	31.54	32.28	4,017,471	+1.18(+3.80%)
Feb 07, 2022	30.62	31.47	30.56	31.10	5,499,313	+0.88(+2.92%)
Feb 04, 2022	29.72	30.36	29.68	30.21	3,957,421	-0.01(-0.03%)
Feb 03, 2022	30.41		30.14	30.22	3,699,896	-0.30(-0.98%)
Feb 02, 2022	30.44	30.69	29.97	30.52	3,424,270	+0.29(+0.95%)
Feb 01, 2022	29.66	30.27	29.50	30.23	4,698,730	+1.76(+6.17%)
Jan 31, 2022	28.20			28.47	4,872,275	+0.48(+1.71%)
Jan 28, 2022	27.79	28.01	27.09	27.99	12,105,393	+0.46(+1.67%)
Jan 27, 2022	28.86	29.21	27.49	27.53	12,981,074	-1.40(-4.84%)
Jan 26, 2022	29.83	29.91	28.79	28.94	4,359,408	-0.39(-1.34%)
Jan 25, 2022	29.05	29.70	28.34	29.33	7,268,880	-0.42(-1.42%)
Jan 24, 2022	29.28	29.92	28.58	29.75	10,837,082	-0.81(-2.64%)
Jan 21, 2022	32.19	32.19	30.49	30.56	10,154,231	-2.22(-6.77%)
Jan 20, 2022	33.74	34.06	32.77	32.78	5,364,324	-1.42(-4.15%)
Jan 19, 2022	34.64	34.88	34.07	34.20	5,248,744	+0.34(+0.99%)
Jan 18, 2022	34.00	34.22	33.62	33.86	9,053,388	-1.87(-5.24%)
Jan 14, 2022				35.73	0	-0.06(-0.16%)
Jan 13, 2022	36.04	36.36	35.68	35.79	4,236,437	+0.04(+0.11%)
Jan 12, 2022	35.25	36.17	35.20	35.75	9,316,063	+1.78(+5.23%)
Jan 11, 2022	33.19	33.98	32.78	33.98	5,644,945	+1.05(+3.18%)
Jan 10, 2022	32.89	33.00	32.56	32.93	4,609,846	-0.49(-1.47%)
Jan 07, 2022	32.83	33.46	32.80	33.42	5,112,352	+1.27(+3.94%)
Jan 06, 2022	32.28	32.35	31.79	32.15	4,926,751	+0.44(+1.39%)
Jan 05, 2022	31.55	32.55	31.55	31.71	5,545,059	+0.06(+0.18%)
Jan 04, 2022	31.01	31.71	30.96	31.65	3,412,501	+0.82(+2.65%)
Jan 03, 2022	31.14	31.28	30.80	30.84	2,782,781	+0.28(+0.91%)
Dec 31, 2021	30.49	30.84	30.49	30.56	3,408,586	+0.09(+0.28%)
Dec 30, 2021	31.00	31.15	30.44	30.47	4,321,911	-0.66(-2.13%)
Dec 29, 2021	31.13	31.45	31.04	31.13	2,512,642	-0.07(-0.22%)
Dec 28, 2021	30.96	31.29	30.90	31.20	2,010,310	-0.15(-0.49%)
Dec 27, 2021	31.00	31.35	30.69	31.35	1,781,660	+0.56(+1.81%)
Dec 23, 2021	30.70	30.90	30.55	30.80	2,945,541	-0.74(-2.34%)
Dec 22, 2021	31.23	31.68	31.00	31.54	4,711,985	+0.76(+2.46%)
Dec 21, 2021	31.18	31.30	30.71	30.78	4,151,385	+0.37(+1.23%)
Dec 20, 2021	30.69	30.70	29.94	30.40	5,561,106	-0.35(-1.12%)
Dec 17, 2021	31.06	31.19	30.57	30.75	5,680,133	-0.16(-0.53%)
Dec 16, 2021	31.23	31.52	30.73	30.91	5,568,963	+0.62(+2.06%)
Dec 15, 2021	30.54	30.55	29.39	30.29	8,081,149	+0.28(+0.93%)
Dec 14, 2021	29.32	30.18	29.24	30.01	7,285,204	+1.96(+6.98%)
Dec 13, 2021	28.37	28.44	27.68	28.05	3,799,720	-0.01(-0.03%)
Dec 10, 2021	28.35	28.42	27.87	28.06	2,188,087	+0.06(+0.21%)
Dec 09, 2021	27.87	28.15	27.69	28.00	2,356,576	-0.46(-1.62%)
Dec 08, 2021	28.63	28.66	28.35	28.46	2,944,846	+0.14(+0.51%)
Dec 07, 2021	28.03	28.46	27.99	28.32	4,595,152	+1.28(+4.72%)
Dec 06, 2021	26.91	27.28	26.65	27.04	4,665,263	+0.56(+2.10%)
Dec 03, 2021	26.91	27.03	26.22	26.49	4,689,236	-0.54(-1.99%)
Dec 02, 2021	26.50	27.21	26.21	27.02	5,069,970	+1.21(+4.69%)
Dec 01, 2021	26.64	27.00	25.81	25.82	7,084,619	+0.11(+0.41%)
Nov 30, 2021	26.49	26.60	25.53	25.71	7,634,736	-0.71(-2.69%)
Nov 29, 2021	27.24	27.29	26.32	26.42	5,504,226	-0.34(-1.26%)
Nov 26, 2021	26.45	26.93	26.21	26.76	3,603,068	-1.26(-4.49%)
Nov 24, 2021	28.38	28.62	28.00	28.01	4,980,687	-1.26(-4.30%)
Nov 23, 2021	29.20	29.53	29.02	29.27	3,010,718	+0.31(+1.06%)
Nov 22, 2021	28.92	29.31	28.80	28.96	4,202,915	+0.16(+0.57%)
Nov 19, 2021	28.77	29.02	28.61	28.80	3,979,004	-0.63(-2.15%)
Nov 18, 2021	29.69	29.46	29.36	29.43	7,314,050	+0.50(+1.73%)
Nov 17, 2021	29.53	29.75	28.92	28.94	5,804,867	-0.29(-0.99%)
Nov 16, 2021	29.35	29.45	29.11	29.22	2,344,377	-0.05(-0.16%)
Nov 15, 2021	29.77	29.89	29.24	29.27	3,422,717	-0.95(-3.14%)
Nov 12, 2021	30.24	30.48	30.09	30.22	3,496,750	-0.97(-3.11%)
Nov 11, 2021	31.32	31.45	31.07	31.19	4,395,571	+1.46(+4.91%)
Nov 10, 2021	30.12		29.67	29.73	5,825,674	-1.02(-3.31%)
Nov 09, 2021	31.55	31.65	30.45	30.75	5,447,660	-1.09(-3.44%)
Nov 08, 2021	31.80	32.30	31.74	31.84	5,252,583	+0.67(+2.16%)
Nov 05, 2021	30.94	31.17	30.67	31.17	3,445,912	-0.30(-0.95%)
Nov 04, 2021	31.91	32.04	31.33	31.47	3,453,712	-0.61(-1.91%)
Nov 03, 2021	31.94	32.10	31.66	32.08	3,525,369	-0.11(-0.33%)
Nov 02, 2021	32.02	32.26	31.74	32.19	3,346,104	-1.03(-3.09%)