Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	23.63	24.03	23.48	23.95	4,413,790	+1.04(+4.55%)
Jul 28, 2022	22.96	23.27	22.53	22.91	2,498,984	-0.05(-0.21%)
Jul 27, 2022	22.48	23.02	22.30	22.96	2,380,715	+0.65(+2.93%)
Jul 26, 2022	22.65	22.76	22.18	22.31	3,504,707	-0.82(-3.54%)
Jul 25, 2022	22.99	23.36	22.84	23.13	3,010,046	+0.68(+3.04%)
Jul 22, 2022	23.01	23.06	22.35	22.44	3,136,983	-0.51(-2.21%)
Jul 21, 2022	22.74	22.96	22.53	22.95	2,477,544	+0.29(+1.29%)
Jul 20, 2022	22.76	22.95	22.42	22.66	3,255,797	-0.23(-1.02%)
Jul 19, 2022	22.09	22.93	21.97	22.89	5,331,479	+1.31(+6.05%)
Jul 18, 2022	21.66	21.94	21.45	21.59	3,506,995	+0.33(+1.56%)
Jul 15, 2022	20.91	21.26	20.63	21.26	2,548,076	+0.39(+1.87%)
Jul 14, 2022	20.66	20.94	20.43	20.87	2,562,372	-0.75(-3.47%)
Jul 13, 2022	21.26	21.77	20.99	21.62	2,189,036	+0.18(+0.82%)
Jul 12, 2022	21.03	21.79	20.99	21.44	2,449,389	+0.31(+1.48%)
Jul 11, 2022	20.94	21.27	20.79	21.13	2,534,023	-0.43(-1.99%)
Jul 08, 2022	21.74	21.82	21.30	21.56	3,111,755	-0.06(-0.27%)
Jul 07, 2022	21.62	21.91	21.50	21.62	3,028,115	+0.66(+3.16%)
Jul 06, 2022	20.66	21.03	20.32	20.95	4,765,076	-0.34(-1.60%)
Jul 05, 2022	20.94	21.30	20.70	21.30	3,468,311	-1.00(-4.50%)
Jul 01, 2022	21.99	22.31	21.36	22.30	3,035,629	+0.28(+1.28%)
Jun 30, 2022	21.62	22.34	21.32	22.02	4,539,505	-0.89(-3.87%)
Jun 29, 2022	23.27	23.35	22.58	22.90	3,318,039	-0.52(-2.20%)
Jun 28, 2022	23.86	24.19	23.35	23.42	2,855,843	-0.25(-1.07%)
Jun 27, 2022	23.54	23.93	23.32	23.67	3,213,817	+0.37(+1.59%)
Jun 24, 2022	22.67	23.33	22.55	23.30	4,706,049	+0.59(+2.62%)
Jun 23, 2022	23.09	23.17	22.33	22.71	4,847,122	-0.39(-1.69%)
Jun 22, 2022	23.13	23.44	22.72	23.10	7,782,241	-2.14(-8.49%)
Jun 21, 2022	25.61	25.74	25.16	25.24	2,967,492	-0.07(-0.27%)
Jun 17, 2022	25.55	25.66	24.83	25.31	4,221,388	-0.18(-0.69%)
Jun 16, 2022	25.71	25.94	25.38	25.48	4,028,987	-1.47(-5.46%)
Jun 15, 2022	26.73	27.22	26.29	26.95	3,334,432	+0.65(+2.48%)
Jun 14, 2022	26.21	26.67	25.95	26.30	3,674,080	-0.05(-0.18%)
Jun 13, 2022	26.71	26.85	26.16	26.35	4,190,361	-1.53(-5.49%)
Jun 10, 2022	28.34	28.41	27.71	27.88	4,458,090	-1.16(-3.99%)
Jun 09, 2022	30.07	30.14	29.02	29.04	4,165,858	-1.79(-5.81%)
Jun 08, 2022	31.42	31.53	30.66	30.83	3,049,385	-1.70(-5.21%)
Jun 07, 2022	31.86	32.56	31.85	32.53	2,398,403	+0.50(+1.55%)
Jun 06, 2022	32.03	32.34	31.86	32.03	3,112,058	+0.16(+0.49%)
Jun 03, 2022	31.67	32.01	31.56	31.87	2,649,243	-0.15(-0.46%)
Jun 02, 2022	31.57	32.90	31.45	32.02	5,176,719	+0.94(+3.04%)
Jun 01, 2022	31.26	31.52	30.57	31.08	3,803,167	-0.44(-1.39%)
May 31, 2022	31.48	31.78	31.27	31.51	4,151,894	-0.78(-2.41%)
May 27, 2022	31.49	32.31	31.48	32.29	4,104,452	+1.28(+4.11%)
May 26, 2022	30.33	31.15	30.33	31.02	3,492,067	+1.04(+3.48%)
May 25, 2022	29.40	30.11	29.40	29.97	2,573,014	+0.19(+0.65%)
May 24, 2022	29.61	29.85	29.19	29.78	3,985,477	+0.18(+0.59%)
May 23, 2022	29.36	29.73	29.14	29.60	3,647,976	+1.19(+4.18%)
May 20, 2022	28.74	28.83	27.53	28.42	3,461,024	+0.52(+1.85%)
May 19, 2022	27.49	28.34	27.47	27.90	5,199,807	+0.19(+0.67%)
May 18, 2022	28.42	28.72	27.59	27.71	2,992,032	-0.69(-2.44%)
May 17, 2022	28.39	28.48	28.05	28.41	3,626,473	+0.76(+2.75%)
May 16, 2022	27.70	27.86	27.29	27.65	3,868,970	+1.03(+3.88%)
May 13, 2022	26.41	26.93	26.36	26.61	5,177,405	+0.77(+2.98%)
May 12, 2022	25.63	26.22	25.32	25.84	7,041,810	-0.49(-1.86%)
May 11, 2022	27.15	27.44	26.30	26.33	5,975,000	-0.33(-1.22%)
May 10, 2022	26.97	27.04	26.05	26.66	5,247,905	+0.18(+0.69%)
May 09, 2022	26.46	26.92	26.19	26.48	7,034,057	-0.29(-1.08%)
May 06, 2022	26.62	26.91	25.95	26.77	7,979,768	+0.33(+1.23%)
May 05, 2022	28.23	28.40	25.98	26.44	6,098,997	-2.06(-7.24%)
May 04, 2022	27.68	28.56	27.24	28.50	5,263,399	-0.11(-0.37%)
May 03, 2022	28.29	28.79	28.22	28.61	3,981,942	+0.90(+3.26%)
May 02, 2022	27.62	27.91	26.92	27.71	5,955,999	-0.37(-1.33%)
Apr 29, 2022	28.60	28.85	28.00	28.08	3,902,649	-0.36(-1.28%)
Apr 28, 2022	27.92	28.61	27.53	28.45	2,713,395	+0.12(+0.44%)
Apr 27, 2022	28.10	28.64	27.79	28.32	4,174,667	+1.35(+5.02%)
Apr 26, 2022	28.04	28.25	26.96	26.97	5,477,165	-1.41(-4.97%)
Apr 25, 2022	28.45	28.59	27.33	28.38	5,129,113	-1.71(-5.68%)
Apr 22, 2022	31.26	31.27	29.79	30.09	4,535,344	-1.09(-3.51%)
Apr 21, 2022	32.39	32.55	31.06	31.18	4,516,247	-0.04(-0.12%)
Apr 20, 2022	31.54	31.69	31.09	31.22	2,441,405	-0.50(-1.57%)
Apr 19, 2022	31.43	31.77	31.40	31.72	2,054,298	-0.22(-0.69%)
Apr 18, 2022	31.78	32.21	31.65	31.94	1,788,061	+0.24(+0.76%)
Apr 14, 2022	31.41	31.80	31.36	31.70	3,095,630	+0.28(+0.89%)
Apr 13, 2022	31.11	31.45	30.81	31.42	3,200,606	+1.39(+4.64%)
Apr 12, 2022	30.28	30.77	29.88	30.03	4,066,611	+0.12(+0.42%)
Apr 11, 2022	29.84	30.32	29.82	29.91	5,724,389	+0.51(+1.73%)
Apr 08, 2022	29.53	29.61	29.18	29.40	3,740,446	-0.19(-0.65%)
Apr 07, 2022	29.56	29.71	28.71	29.59	3,699,653	+0.46(+1.58%)
Apr 06, 2022	29.40	29.47	28.74	29.13	3,914,408	-0.19(-0.66%)
Apr 05, 2022	30.09	30.43	29.24	29.32	4,477,767	-2.06(-6.55%)
Apr 04, 2022	31.21	31.56	31.09	31.38	2,048,020	-0.16(-0.52%)
Apr 01, 2022	31.32	31.73	31.02	31.54	2,466,968	+0.80(+2.59%)
Mar 31, 2022	31.44	31.59	30.70	30.74	3,380,060	-0.82(-2.59%)
Mar 30, 2022	32.00	32.10	31.41	31.56	3,311,240	-0.58(-1.79%)
Mar 29, 2022	31.75	32.33	31.75	32.13	4,662,891	-0.18(-0.56%)
Mar 28, 2022	32.36	32.41	31.88	32.32	3,289,472	-0.87(-2.63%)
Mar 25, 2022	32.58	33.22	32.44	33.19	4,560,576	+0.49(+1.50%)
Mar 24, 2022	31.86	32.82	31.73	32.70	5,884,070	+0.79(+2.47%)
Mar 23, 2022	31.39	32.29	31.30	31.91	5,619,067	-0.40(-1.25%)
Mar 22, 2022	32.72	32.81	32.10	32.32	5,370,057	+0.19(+0.60%)
Mar 21, 2022	31.01	32.14	30.97	32.13	4,798,157	+1.54(+5.02%)
Mar 18, 2022	30.31	30.60	29.89	30.59	4,022,185	-0.13(-0.44%)
Mar 17, 2022	30.29	31.02	30.22	30.72	4,768,105	-0.05(-0.16%)
Mar 16, 2022	29.85	30.79	29.73	30.77	5,113,931	+1.83(+6.34%)
Mar 15, 2022	28.69	29.02	28.31	28.94	3,483,831	+0.12(+0.40%)
Mar 14, 2022	29.13	29.59	28.67	28.82	4,546,389	+0.18(+0.64%)
Mar 11, 2022	29.06	29.48	28.61	28.64	5,672,561	-0.19(-0.67%)
Mar 10, 2022	28.44	28.91	28.09	28.83	4,534,452	+0.01(+0.03%)
Mar 09, 2022	27.97	29.11	27.84	28.82	6,203,715	+1.30(+4.71%)
Mar 08, 2022	27.88	28.82	27.19	27.52	7,652,028	+0.67(+2.50%)
Mar 07, 2022	28.25	28.37	26.61	26.85	6,170,414	-1.33(-4.70%)
Mar 04, 2022	28.77	28.94	27.81	28.18	7,031,007	-2.76(-8.91%)
Mar 03, 2022	31.84	31.94	30.60	30.93	6,976,381	-0.65(-2.07%)
Mar 02, 2022	31.41	31.76	31.02	31.59	4,710,817	+1.33(+4.41%)
Mar 01, 2022	30.62	31.10	29.82	30.25	5,447,719	+0.54(+1.81%)
Feb 28, 2022	29.38	30.08	29.27	29.71	5,760,974	-0.68(-2.24%)
Feb 25, 2022	29.01	30.42	29.46	30.40	7,130,260	+3.17(+11.64%)
Feb 24, 2022	26.28	27.39	26.17	27.23	8,337,560	-1.32(-4.61%)
Feb 23, 2022	29.64	29.73	28.46	28.54	4,283,627	-0.46(-1.59%)
Feb 22, 2022	29.44	30.08	28.67	29.00	5,370,003	-0.12(-0.43%)
Feb 18, 2022				29.13	0	-0.12(-0.43%)
Feb 17, 2022	29.75	29.90	29.05	29.25	3,965,986	-1.25(-4.09%)
Feb 16, 2022	29.92	30.59	29.92	30.50	3,573,054	+0.91(+3.08%)
Feb 15, 2022	29.01	29.64	28.88	29.59	4,260,799	+1.04(+3.63%)
Feb 14, 2022	29.23	29.50	28.36	28.55	7,866,332	-0.92(-3.13%)
Feb 11, 2022	30.78	31.02	29.41	29.47	9,445,006	-2.41(-7.56%)
Feb 10, 2022	31.30	32.39	31.30	31.89	11,123,332	-1.06(-3.21%)
Feb 09, 2022	32.45	33.02	32.08	32.94	5,057,796	+0.65(+2.02%)
Feb 08, 2022	31.60	32.29	31.55	32.29	4,015,935	+1.18(+3.80%)
Feb 07, 2022	30.64	31.48	30.57	31.11	5,497,211	+0.88(+2.92%)
Feb 04, 2022	29.73	30.37	29.70	30.22	3,955,908	-0.01(-0.03%)
Feb 03, 2022	30.43		30.15	30.23	3,698,482	-0.30(-0.98%)
Feb 02, 2022	30.45	30.70	29.98	30.53	3,422,961	+0.29(+0.95%)
Feb 01, 2022	29.68	30.29	29.51	30.24	4,696,933	+1.76(+6.17%)
Jan 31, 2022	28.21			28.49	4,870,412	+0.48(+1.71%)
Jan 28, 2022	27.80	28.02	27.10	28.01	12,100,765	+0.46(+1.67%)
Jan 27, 2022	28.87	29.23	27.50	27.54	12,976,112	-1.40(-4.84%)
Jan 26, 2022	29.84	29.93	28.80	28.95	4,357,741	-0.39(-1.34%)
Jan 25, 2022	29.06	29.71	28.35	29.34	7,266,101	-0.42(-1.42%)
Jan 24, 2022	29.29	29.94	28.59	29.76	10,832,940	-0.81(-2.64%)
Jan 21, 2022	32.20	32.20	30.50	30.57	10,150,350	-2.22(-6.77%)
Jan 20, 2022	33.75	34.07	32.78	32.79	5,362,273	-1.42(-4.15%)
Jan 19, 2022	34.65	34.90	34.08	34.21	5,246,738	+0.34(+0.99%)
Jan 18, 2022	34.02	34.23	33.63	33.87	9,049,927	-1.87(-5.24%)
Jan 14, 2022				35.75	0	-0.06(-0.16%)
Jan 13, 2022	36.05	36.37	35.70	35.80	4,234,817	+0.04(+0.11%)
Jan 12, 2022	35.27	36.19	35.22	35.77	9,312,502	+1.78(+5.23%)
Jan 11, 2022	33.20	33.99	32.79	33.99	5,642,787	+1.05(+3.18%)
Jan 10, 2022	32.90	33.01	32.58	32.94	4,608,084	-0.49(-1.47%)
Jan 07, 2022	32.85	33.47	32.82	33.43	5,110,398	+1.27(+3.94%)
Jan 06, 2022	32.29	32.37	31.80	32.16	4,924,868	+0.44(+1.39%)
Jan 05, 2022	31.56	32.56	31.56	31.72	5,542,940	+0.06(+0.18%)
Jan 04, 2022	31.02	31.72	30.97	31.66	3,411,196	+0.82(+2.65%)
Jan 03, 2022	31.16	31.29	30.81	30.85	2,781,718	+0.28(+0.91%)
Dec 31, 2021	30.50	30.85	30.50	30.57	3,407,283	+0.09(+0.28%)
Dec 30, 2021	31.01	31.16	30.45	30.48	4,320,259	-0.66(-2.13%)
Dec 29, 2021	31.15	31.46	31.05	31.15	2,511,682	-0.07(-0.22%)
Dec 28, 2021	30.97	31.30	30.92	31.21	2,009,542	-0.15(-0.49%)
Dec 27, 2021	31.01	31.37	30.70	31.37	1,780,979	+0.56(+1.81%)
Dec 23, 2021	30.71	30.91	30.56	30.81	2,944,415	-0.74(-2.34%)
Dec 22, 2021	31.24	31.69	31.01	31.55	4,710,184	+0.76(+2.46%)
Dec 21, 2021	31.19	31.31	30.72	30.79	4,149,798	+0.37(+1.23%)
Dec 20, 2021	30.70	30.71	29.95	30.42	5,558,980	-0.35(-1.12%)
Dec 17, 2021	31.07	31.20	30.58	30.76	5,677,962	-0.16(-0.53%)
Dec 16, 2021	31.24	31.53	30.74	30.92	5,566,834	+0.62(+2.06%)
Dec 15, 2021	30.55	30.56	29.40	30.30	8,078,060	+0.28(+0.93%)
Dec 14, 2021	29.33	30.19	29.25	30.02	7,282,419	+1.96(+6.98%)
Dec 13, 2021	28.38	28.45	27.69	28.06	3,798,268	-0.01(-0.03%)
Dec 10, 2021	28.36	28.43	27.89	28.07	2,187,250	+0.06(+0.21%)
Dec 09, 2021	27.88	28.16	27.70	28.01	2,355,675	-0.46(-1.62%)
Dec 08, 2021	28.64	28.67	28.36	28.48	2,943,720	+0.14(+0.51%)
Dec 07, 2021	28.04	28.48	28.01	28.33	4,593,395	+1.28(+4.72%)
Dec 06, 2021	26.92	27.29	26.66	27.05	4,663,480	+0.56(+2.10%)
Dec 03, 2021	26.92	27.04	26.23	26.50	4,687,444	-0.54(-1.99%)
Dec 02, 2021	26.51	27.22	26.22	27.04	5,068,032	+1.21(+4.69%)
Dec 01, 2021	26.65	27.01	25.82	25.83	7,081,911	+0.11(+0.41%)
Nov 30, 2021	26.50	26.61	25.54	25.72	7,631,818	-0.71(-2.69%)
Nov 29, 2021	27.25	27.30	26.33	26.43	5,502,122	-0.34(-1.26%)
Nov 26, 2021	26.46	26.94	26.22	26.77	3,601,691	-1.26(-4.49%)
Nov 24, 2021	28.39	28.63	28.01	28.02	4,978,783	-1.26(-4.30%)
Nov 23, 2021	29.22	29.54	29.03	29.28	3,009,568	+0.31(+1.06%)
Nov 22, 2021	28.93	29.32	28.81	28.98	4,201,308	+0.16(+0.57%)
Nov 19, 2021	28.78	29.03	28.62	28.81	3,977,483	-0.63(-2.15%)
Nov 18, 2021	29.71	29.47	29.37	29.45	7,311,254	+0.50(+1.73%)
Nov 17, 2021	29.54	29.76	28.93	28.95	5,802,649	-0.29(-0.99%)
Nov 16, 2021	29.36	29.47	29.12	29.23	2,343,481	-0.05(-0.16%)
Nov 15, 2021	29.78	29.90	29.25	29.28	3,421,409	-0.95(-3.14%)
Nov 12, 2021	30.25	30.49	30.10	30.23	3,495,413	-0.97(-3.11%)
Nov 11, 2021	31.33	31.46	31.08	31.20	4,393,891	+1.46(+4.91%)
Nov 10, 2021	30.13		29.69	29.74	5,823,447	-1.02(-3.31%)
Nov 09, 2021	31.56	31.66	30.46	30.76	5,445,577	-1.09(-3.44%)
Nov 08, 2021	31.81	32.31	31.75	31.86	5,250,575	+0.67(+2.16%)
Nov 05, 2021	30.95	31.18	30.68	31.18	3,444,595	-0.30(-0.95%)
Nov 04, 2021	31.92	32.05	31.34	31.48	3,452,392	-0.61(-1.91%)
Nov 03, 2021	31.95	32.11	31.67	32.10	3,524,021	-0.11(-0.33%)
Nov 02, 2021	32.03	32.27	31.75	32.20	3,344,825	-1.03(-3.09%)
Nov 01, 2021	33.35	33.30	33.10	33.23	3,813,195	+0.41(+1.26%)
Oct 29, 2021	32.44	32.89	32.24	32.82	3,029,884	+0.25(+0.77%)
Oct 28, 2021	32.25	32.73	32.04	32.57	2,794,247	+0.56(+1.74%)
Oct 27, 2021	32.04	32.60	31.74	32.01	3,044,130	-0.57(-1.74%)
Oct 26, 2021	32.33			32.58	4,281,698	+0.69(+2.17%)
Oct 25, 2021	31.22	32.04	31.06	31.89	3,318,687	+1.23(+4.01%)
Oct 22, 2021	30.62	30.99	30.23	30.66	2,854,144	+0.17(+0.57%)
Oct 21, 2021	30.58	30.68	30.10	30.48	3,226,090	-1.05(-3.32%)
Oct 20, 2021	30.88	31.61	30.79	31.53	2,787,871	+0.42(+1.36%)
Oct 19, 2021	31.17	31.31	30.87	31.11	2,664,928	-0.07(-0.22%)
Oct 18, 2021	30.65	31.17	30.52	31.17	3,301,093	+0.32(+1.03%)
Oct 15, 2021	30.84	31.08	30.70	30.86	3,835,896	+0.20(+0.66%)
Oct 14, 2021	30.28	30.78	30.19	30.66	3,315,796	+0.86(+2.90%)
Oct 13, 2021	29.44	29.89	29.11	29.79	5,647,443	+0.80(+2.75%)
Oct 12, 2021	28.98	29.32	28.83	28.99	4,271,622	+0.33(+1.14%)
Oct 11, 2021	29.08	29.37	28.62	28.67	3,962,486	+0.88(+3.18%)
Oct 08, 2021	28.12	28.26	27.76	27.78	2,333,807	+0.12(+0.45%)
Oct 07, 2021	27.98	28.40	27.65	27.66	4,437,274	+0.39(+1.44%)
Oct 06, 2021	27.05	27.35	26.68	27.27	3,893,680	-0.61(-2.17%)
Oct 05, 2021	27.50	28.14	27.20	27.87	4,962,881	+0.28(+1.01%)
Oct 04, 2021	28.12	28.30	27.48	27.59	4,328,510	-0.76(-2.68%)
Oct 01, 2021	28.52	28.65	27.73	28.35	7,207,715	-0.61(-2.12%)
Sep 30, 2021	29.25	29.54	28.92	28.97	5,336,477	+0.39(+1.38%)
Sep 29, 2021	29.22	29.28	28.50	28.57	3,025,138	-0.07(-0.23%)
Sep 28, 2021	29.14	29.26	28.35	28.64	3,957,737	-0.58(-1.97%)
Sep 27, 2021	29.10	29.50	29.09	29.22	4,390,133	+0.17(+0.59%)
Sep 24, 2021	28.91	29.34	28.85	29.04	3,359,591	-0.14(-0.49%)
Sep 23, 2021	28.98	29.42	28.87	29.19	7,371,979	+0.59(+2.05%)
Sep 22, 2021	28.88	29.12	28.52	28.60	4,816,174	+0.61(+2.20%)
Sep 21, 2021	28.48	28.55	27.52	27.99	5,289,964	-0.24(-0.85%)
Sep 20, 2021	28.48	29.06	27.75	28.23	10,001,242	-2.39(-7.81%)
Sep 17, 2021	31.50	31.68	30.46	30.62	6,146,923	-1.42(-4.44%)
Sep 16, 2021	32.52	32.56	31.96	32.04	3,190,140	-0.98(-2.97%)
Sep 15, 2021	31.89	33.05	31.85	33.02	6,080,390	+2.00(+6.44%)
Sep 14, 2021	31.61	31.64	30.96	31.02	2,400,624	-0.67(-2.12%)
Sep 13, 2021	31.97	32.03	31.41	31.69	4,286,483	+0.34(+1.07%)
Sep 10, 2021	31.79	32.18	31.29	31.36	4,278,783	-0.26(-0.82%)
Sep 09, 2021	31.91	31.99	31.55	31.62	4,091,246	-0.44(-1.38%)
Sep 08, 2021	32.26	32.48	31.86	32.06	2,878,880	-0.39(-1.21%)
Sep 07, 2021	32.91	33.09	32.39	32.45	2,741,385	+0.18(+0.57%)
Sep 03, 2021	32.62	32.86	32.14	32.27	2,196,345	-0.16(-0.50%)
Sep 02, 2021	32.45	32.87	32.31	32.43	4,114,636	-0.19(-0.59%)
Sep 01, 2021	31.93	32.77	31.63	32.62	4,754,512	+0.50(+1.55%)
Aug 31, 2021	32.72	32.81	32.03	32.13	4,877,437	-0.80(-2.42%)
Aug 30, 2021	33.43	33.44	32.92	32.92	2,491,612	-0.41(-1.24%)
Aug 27, 2021	32.48	33.48	32.43	33.34	3,474,144	+1.29(+4.02%)
Aug 26, 2021	32.92	32.99	31.97	32.05	3,443,179	-0.75(-2.28%)
Aug 25, 2021	32.98	33.20	32.73	32.80	1,891,980	-0.18(-0.55%)
Aug 24, 2021	32.85	33.30	32.85	32.98	2,808,031	+0.99(+3.09%)
Aug 23, 2021	31.89	32.21	31.87	31.99	4,542,005	+0.57(+1.80%)
Aug 20, 2021	31.33	31.71	31.16	31.42	5,962,276	-0.04(-0.12%)
Aug 19, 2021	31.67	31.87	31.12	31.46	6,898,571	-1.77(-5.32%)
Aug 18, 2021	33.32	33.89	33.23	33.23	3,260,608	-0.22(-0.66%)
Aug 17, 2021	34.00	34.11	32.96	33.45	4,021,079	-0.99(-2.87%)
Aug 16, 2021	34.08	34.64	33.71	34.44	2,760,779	-0.32(-0.91%)
Aug 13, 2021	34.70	35.13	34.55	34.76	2,965,112	-0.03(-0.08%)
Aug 12, 2021	34.61	34.92	34.38	34.79	3,354,237	-0.05(-0.14%)
Aug 11, 2021	34.47	34.93	34.26	34.83	3,145,435	+0.31(+0.89%)
Aug 10, 2021	33.59	34.54	33.59	34.53	5,347,579	+1.01(+3.01%)
Aug 09, 2021	33.07	33.59	32.95	33.52	2,545,701	+0.38(+1.16%)
Aug 06, 2021	33.44	33.62	33.10	33.13	2,399,821	+0.15(+0.47%)
Aug 05, 2021	33.06	33.35	32.86	32.98	3,079,398	+0.00(+0.00%)
Aug 04, 2021	33.66	33.70	32.95	32.98	3,734,784	-0.55(-1.63%)
Aug 03, 2021	33.20	33.65	32.74	33.53	4,471,914	+0.82(+2.50%)