Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	31.14	31.28	30.41	30.45	3,412,991	-0.81(-2.59%)
Mar 30, 2022	31.69	31.79	31.10	31.25	3,343,501	-0.57(-1.79%)
Mar 29, 2022	31.44	32.02	31.44	31.82	4,708,321	-0.18(-0.56%)
Mar 28, 2022	32.04	32.10	31.57	32.01	3,321,521	-0.87(-2.63%)
Mar 25, 2022	32.26	32.90	32.13	32.87	4,605,008	+0.48(+1.50%)
Mar 24, 2022	31.55	32.50	31.43	32.39	5,941,397	+0.78(+2.47%)
Mar 23, 2022	31.08	31.98	31.00	31.61	5,673,812	-0.40(-1.25%)
Mar 22, 2022	32.40	32.50	31.79	32.01	5,422,376	+0.19(+0.60%)
Mar 21, 2022	30.71	31.83	30.67	31.82	4,844,904	+1.52(+5.02%)
Mar 18, 2022	30.02	30.30	29.60	30.29	4,061,372	-0.13(-0.44%)
Mar 17, 2022	30.00	30.72	29.93	30.43	4,814,560	-0.05(-0.16%)
Mar 16, 2022	29.56	30.49	29.45	30.47	5,163,755	+1.82(+6.34%)
Mar 15, 2022	28.41	28.74	28.03	28.66	3,517,773	+0.11(+0.40%)
Mar 14, 2022	28.85	29.31	28.39	28.54	4,590,683	+0.18(+0.64%)
Mar 11, 2022	28.78	29.20	28.33	28.36	5,727,827	-0.19(-0.67%)
Mar 10, 2022	28.16	28.63	27.82	28.55	4,578,630	+0.01(+0.03%)
Mar 09, 2022	27.70	28.83	27.57	28.54	6,264,156	+1.28(+4.71%)
Mar 08, 2022	27.61	28.54	26.93	27.26	7,726,580	+0.67(+2.50%)
Mar 07, 2022	27.97	28.10	26.35	26.59	6,230,531	-1.31(-4.70%)
Mar 04, 2022	28.50	28.66	27.54	27.91	7,099,509	-2.73(-8.91%)
Mar 03, 2022	31.53	31.63	30.30	30.64	7,044,350	-0.65(-2.07%)
Mar 02, 2022	31.11	31.45	30.72	31.28	4,756,714	+1.32(+4.41%)
Mar 01, 2022	30.32	30.80	29.53	29.96	5,500,795	+0.53(+1.81%)
Feb 28, 2022	29.10	29.79	28.99	29.43	5,817,102	-0.68(-2.24%)
Feb 25, 2022	28.73	30.12	29.17	30.10	7,199,728	+3.14(+11.64%)
Feb 24, 2022	26.02	27.12	25.92	26.96	8,418,791	-1.30(-4.61%)
Feb 23, 2022	29.35	29.45	28.19	28.27	4,325,362	-0.46(-1.59%)
Feb 22, 2022	29.15	29.79	28.40	28.72	5,422,322	-0.12(-0.43%)
Feb 18, 2022				28.85	0	-0.12(-0.43%)
Feb 17, 2022	29.47	29.61	28.77	28.97	4,004,626	-1.24(-4.09%)
Feb 16, 2022	29.63	30.29	29.63	30.21	3,607,865	+0.90(+3.08%)
Feb 15, 2022	28.73	29.36	28.60	29.30	4,302,311	+1.03(+3.63%)
Feb 14, 2022	28.95	29.21	28.09	28.28	7,942,972	-0.91(-3.13%)
Feb 11, 2022	30.48	30.72	29.13	29.19	9,537,026	-2.39(-7.56%)
Feb 10, 2022	31.00	32.08	31.00	31.58	11,231,705	-1.05(-3.21%)
Feb 09, 2022	32.14	32.70	31.77	32.62	5,107,073	+0.65(+2.02%)
Feb 08, 2022	31.29	31.98	31.24	31.98	4,055,062	+1.17(+3.80%)
Feb 07, 2022	30.34	31.17	30.28	30.81	5,550,769	+0.88(+2.92%)
Feb 04, 2022	29.45	30.07	29.41	29.93	3,994,450	-0.01(-0.03%)
Feb 03, 2022	30.13		29.86	29.94	3,734,516	-0.29(-0.97%)
Feb 02, 2022	30.16	30.41	29.69	30.24	3,456,310	+0.29(+0.95%)
Feb 01, 2022	29.39	29.99	29.23	29.95	4,742,695	+1.74(+6.17%)
Jan 31, 2022	27.93			28.21	4,917,864	+0.48(+1.71%)
Jan 28, 2022	27.54	27.75	26.84	27.73	12,218,660	+0.46(+1.67%)
Jan 27, 2022	28.59	28.94	27.23	27.28	13,102,535	-1.39(-4.84%)
Jan 26, 2022	29.55	29.64	28.52	28.67	4,400,198	-0.39(-1.34%)
Jan 25, 2022	28.78	29.43	28.08	29.06	7,336,893	-0.42(-1.42%)
Jan 24, 2022	29.01	29.65	28.32	29.48	10,938,483	-0.80(-2.64%)
Jan 21, 2022	31.89	31.89	30.21	30.27	10,249,242	-2.20(-6.77%)
Jan 20, 2022	33.42	33.74	32.46	32.47	5,414,517	-1.41(-4.15%)
Jan 19, 2022	34.32	34.56	33.75	33.88	5,297,856	+0.33(+0.99%)
Jan 18, 2022	33.69	33.90	33.30	33.55	9,138,099	-1.85(-5.24%)
Jan 14, 2022				35.40	0	-0.06(-0.16%)
Jan 13, 2022	35.71	36.02	35.35	35.46	4,276,076	+0.04(+0.11%)
Jan 12, 2022	34.93	35.84	34.88	35.42	9,403,232	+1.76(+5.23%)
Jan 11, 2022	32.88	33.66	32.47	33.66	5,697,763	+1.04(+3.18%)
Jan 10, 2022	32.59	32.69	32.26	32.62	4,652,980	-0.49(-1.47%)
Jan 07, 2022	32.53	33.15	32.50	33.11	5,160,187	+1.26(+3.94%)
Jan 06, 2022	31.98	32.05	31.50	31.85	4,972,850	+0.44(+1.39%)
Jan 05, 2022	31.25	32.25	31.25	31.42	5,596,944	+0.06(+0.18%)
Jan 04, 2022	30.72	31.42	30.67	31.36	3,444,431	+0.81(+2.65%)
Jan 03, 2022	30.85	30.99	30.51	30.55	2,808,819	+0.28(+0.91%)
Dec 31, 2021	30.21	30.55	30.21	30.27	3,440,480	+0.09(+0.28%)
Dec 30, 2021	30.71	30.86	30.16	30.19	4,362,350	-0.66(-2.13%)
Dec 29, 2021	30.85	31.16	30.75	30.85	2,536,153	-0.07(-0.22%)
Dec 28, 2021	30.67	31.00	30.62	30.91	2,029,120	-0.15(-0.49%)
Dec 27, 2021	30.71	31.06	30.41	31.06	1,798,330	+0.55(+1.81%)
Dec 23, 2021	30.42	30.61	30.27	30.51	2,973,102	-0.73(-2.34%)
Dec 22, 2021	30.94	31.38	30.71	31.24	4,756,074	+0.75(+2.46%)
Dec 21, 2021	30.89	31.01	30.43	30.49	4,190,229	+0.37(+1.23%)
Dec 20, 2021	30.41	30.42	29.66	30.12	5,613,140	-0.34(-1.12%)
Dec 17, 2021	30.77	30.90	30.29	30.46	5,733,281	-0.16(-0.53%)
Dec 16, 2021	30.94	31.23	30.45	30.63	5,621,071	+0.62(+2.06%)
Dec 15, 2021	30.26	30.27	29.11	30.01	8,156,763	+0.28(+0.93%)
Dec 14, 2021	29.05	29.90	28.97	29.73	7,353,370	+1.94(+6.98%)
Dec 13, 2021	28.11	28.17	27.43	27.79	3,835,273	-0.01(-0.03%)
Dec 10, 2021	28.09	28.15	27.62	27.80	2,208,560	+0.06(+0.21%)
Dec 09, 2021	27.61	27.89	27.43	27.74	2,378,626	-0.46(-1.62%)
Dec 08, 2021	28.36	28.39	28.09	28.20	2,972,400	+0.14(+0.51%)
Dec 07, 2021	27.77	28.20	27.73	28.06	4,638,148	+1.27(+4.72%)
Dec 06, 2021	26.66	27.03	26.40	26.79	4,708,915	+0.55(+2.10%)
Dec 03, 2021	26.66	26.78	25.98	26.24	4,733,112	-0.53(-1.99%)
Dec 02, 2021	26.25	26.96	25.97	26.77	5,117,409	+1.20(+4.69%)
Dec 01, 2021	26.39	26.75	25.57	25.58	7,150,909	+0.10(+0.41%)
Nov 30, 2021	26.24	26.36	25.29	25.47	7,706,173	-0.70(-2.69%)
Nov 29, 2021	26.98	27.04	26.08	26.18	5,555,728	-0.33(-1.26%)
Nov 26, 2021	26.20	26.68	25.97	26.51	3,636,781	-1.25(-4.49%)
Nov 24, 2021	28.12	28.35	27.74	27.75	5,027,290	-1.25(-4.30%)
Nov 23, 2021	28.93	29.25	28.75	29.00	3,038,889	+0.30(+1.06%)
Nov 22, 2021	28.65	29.04	28.53	28.70	4,242,241	+0.16(+0.57%)
Nov 19, 2021	28.51	28.75	28.35	28.53	4,016,234	-0.63(-2.15%)
Nov 18, 2021	29.42	29.19	29.09	29.16	7,382,486	+0.49(+1.73%)
Nov 17, 2021	29.26	29.47	28.65	28.67	5,859,182	-0.29(-0.99%)
Nov 16, 2021	29.08	29.18	28.84	28.95	2,366,313	-0.05(-0.16%)
Nov 15, 2021	29.49	29.61	28.97	29.00	3,454,743	-0.94(-3.15%)
Nov 12, 2021	29.96	30.20	29.81	29.94	3,529,468	-0.96(-3.11%)
Nov 11, 2021	31.03	31.15	30.78	30.90	4,436,699	+1.45(+4.91%)
Nov 10, 2021	29.84		29.40	29.46	5,880,184	-1.01(-3.31%)
Nov 09, 2021	31.25	31.36	30.17	30.46	5,498,632	-1.08(-3.44%)
Nov 08, 2021	31.50	32.00	31.44	31.55	5,301,730	+0.67(+2.16%)
Nov 05, 2021	30.66	30.88	30.39	30.88	3,478,155	-0.29(-0.95%)
Nov 04, 2021	31.62	31.74	31.04	31.18	3,486,028	-0.61(-1.92%)
Nov 03, 2021	31.64	31.80	31.37	31.79	3,558,355	-0.10(-0.33%)
Nov 02, 2021	31.72	31.96	31.44	31.89	3,377,413	-1.02(-3.09%)
Nov 01, 2021	33.02	32.98	32.79	32.91	3,850,346	+0.41(+1.26%)
Oct 29, 2021	32.13	32.58	31.93	32.50	3,059,404	+0.25(+0.77%)
Oct 28, 2021	31.94	32.41	31.73	32.25	2,821,470	+0.55(+1.74%)
Oct 27, 2021	31.73	32.29	31.43	31.70	3,073,789	-0.56(-1.74%)
Oct 26, 2021	32.02			32.26	4,323,414	+0.68(+2.17%)
Oct 25, 2021	30.92	31.73	30.76	31.58	3,351,020	+1.22(+4.01%)
Oct 22, 2021	30.32	30.69	29.94	30.36	2,881,951	+0.17(+0.57%)
Oct 21, 2021	30.28	30.39	29.81	30.19	3,257,521	-1.04(-3.32%)
Oct 20, 2021	30.58	31.30	30.49	31.23	2,815,033	+0.42(+1.36%)
Oct 19, 2021	30.87	31.01	30.57	30.81	2,690,891	-0.07(-0.22%)
Oct 18, 2021	30.35	30.87	30.23	30.87	3,333,255	+0.31(+1.03%)
Oct 15, 2021	30.54	30.78	30.41	30.56	3,873,268	+0.20(+0.66%)
Oct 14, 2021	29.99	30.48	29.89	30.36	3,348,101	+0.86(+2.90%)
Oct 13, 2021	29.15	29.60	28.83	29.50	5,702,465	+0.79(+2.75%)
Oct 12, 2021	28.71	29.03	28.55	28.71	4,313,239	+0.32(+1.14%)
Oct 11, 2021	28.80	29.09	28.34	28.39	4,001,091	+0.88(+3.18%)
Oct 08, 2021	27.85	27.99	27.49	27.52	2,356,545	+0.12(+0.45%)
Oct 07, 2021	27.71	28.12	27.38	27.39	4,480,505	+0.39(+1.44%)
Oct 06, 2021	26.79	27.09	26.42	27.00	3,931,615	-0.60(-2.17%)
Oct 05, 2021	27.23	27.87	26.94	27.60	5,011,233	+0.28(+1.01%)
Oct 04, 2021	27.85	28.03	27.21	27.33	4,370,681	-0.75(-2.68%)
Oct 01, 2021	28.25	28.37	27.46	28.08	7,277,938	-0.61(-2.12%)
Sep 30, 2021	28.97	29.26	28.64	28.69	5,388,469	+0.39(+1.38%)
Sep 29, 2021	28.93	29.00	28.23	28.30	3,054,611	-0.07(-0.23%)
Sep 28, 2021	28.86	28.98	28.08	28.36	3,996,296	-0.57(-1.97%)
Sep 27, 2021	28.82	29.22	28.81	28.93	4,432,905	+0.17(+0.60%)
Sep 24, 2021	28.63	29.06	28.57	28.76	3,392,322	-0.14(-0.49%)
Sep 23, 2021	28.70	29.14	28.59	28.90	7,443,803	+0.58(+2.05%)
Sep 22, 2021	28.60	28.84	28.25	28.32	4,863,097	+0.61(+2.20%)
Sep 21, 2021	28.20	28.28	27.26	27.72	5,341,503	-0.24(-0.85%)
Sep 20, 2021	28.20	28.78	27.48	27.95	10,098,682	-2.37(-7.81%)
Sep 17, 2021	31.20	31.38	30.17	30.32	6,206,811	-1.41(-4.44%)
Sep 16, 2021	32.21	32.24	31.65	31.73	3,221,221	-0.97(-2.97%)
Sep 15, 2021	31.59	32.73	31.54	32.70	6,139,630	+1.98(+6.44%)
Sep 14, 2021	31.30	31.33	30.66	30.72	2,424,013	-0.67(-2.12%)
Sep 13, 2021	31.66	31.72	31.11	31.39	4,328,246	+0.33(+1.07%)
Sep 10, 2021	31.48	31.87	30.99	31.05	4,320,471	-0.26(-0.82%)
Sep 09, 2021	31.61	31.68	31.25	31.31	4,131,106	-0.44(-1.38%)
Sep 08, 2021	31.95	32.17	31.55	31.75	2,906,929	-0.39(-1.21%)
Sep 07, 2021	32.60	32.77	32.08	32.14	2,768,094	+0.18(+0.57%)
Sep 03, 2021	32.30	32.55	31.83	31.96	2,217,744	-0.16(-0.50%)
Sep 02, 2021	32.14	32.56	32.00	32.12	4,154,724	-0.19(-0.59%)
Sep 01, 2021	31.63	32.45	31.32	32.31	4,800,834	+0.49(+1.55%)
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%)