Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	33.46	33.84	32.65	32.71	3,835,119	-1.13(-3.35%)
Jul 30, 2021	33.84	34.03	33.33	33.84	3,551,975	+0.11(+0.31%)
Jul 29, 2021	33.24	34.05	33.11	33.74	5,749,302	+0.81(+2.45%)
Jul 28, 2021	32.13	33.13	31.78	32.93	4,455,408	+0.68(+2.11%)
Jul 27, 2021	31.86	32.26	31.61	32.25	3,804,031	-0.11(-0.33%)
Jul 26, 2021	31.69	32.37	31.67	32.36	5,097,771	+1.51(+4.89%)
Jul 23, 2021	30.71	30.87	30.47	30.85	5,182,181	+0.33(+1.07%)
Jul 22, 2021	30.24	30.72	29.87	30.52	4,840,727	+0.29(+0.95%)
Jul 21, 2021	29.38	30.32	29.37	30.23	4,537,837	+1.24(+4.27%)
Jul 20, 2021	28.01	29.00	27.78	28.99	4,561,472	+1.11(+4.00%)
Jul 19, 2021	27.58	28.00	27.22	27.88	5,342,224	-0.47(-1.66%)
Jul 16, 2021	29.43	29.50	28.22	28.35	4,496,814	-1.57(-5.23%)
Jul 15, 2021	29.64	30.21	29.55	29.92	3,283,914	+0.25(+0.84%)
Jul 14, 2021	30.24	30.63	29.60	29.67	4,669,375	+0.42(+1.44%)
Jul 13, 2021	29.54	29.63	29.03	29.24	2,775,893	-0.59(-1.96%)
Jul 12, 2021	29.54	30.05	29.26	29.83	2,768,608	-0.12(-0.39%)
Jul 09, 2021	29.47	30.17	29.34	29.95	2,968,218	+1.45(+5.09%)
Jul 08, 2021	28.19	28.61	27.76	28.50	3,154,372	-0.57(-1.95%)
Jul 07, 2021	29.02	29.45	28.81	29.06	3,221,513	+0.24(+0.83%)
Jul 06, 2021	29.85	29.85	28.62	28.82	2,612,518	-1.43(-4.73%)
Jul 02, 2021	30.27	30.30	29.87	30.25	1,834,801	+0.26(+0.86%)
Jul 01, 2021	30.43	30.48	29.82	29.99	1,997,626	+0.16(+0.55%)
Jun 30, 2021	29.67	29.94	29.45	29.83	2,333,938	-0.21(-0.70%)
Jun 29, 2021	30.13	30.35	29.93	30.04	3,254,320	+0.70(+2.39%)
Jun 28, 2021	29.79	29.80	29.00	29.34	3,307,955	-0.46(-1.55%)
Jun 25, 2021	30.05	30.26	29.72	29.80	3,642,250	+0.23(+0.78%)
Jun 24, 2021	29.26	29.75	28.88	29.57	3,988,104	+1.17(+4.13%)
Jun 23, 2021	28.64	28.77	28.27	28.40	4,693,019	+0.44(+1.58%)
Jun 22, 2021	27.88	28.13	27.63	27.96	3,423,902	-0.07(-0.24%)
Jun 21, 2021	27.78	28.21	27.66	28.02	4,134,047	+0.73(+2.67%)
Jun 18, 2021	27.42	27.73	27.06	27.29	6,423,645	-0.34(-1.22%)
Jun 17, 2021	28.37	28.65	27.44	27.63	6,720,039	-1.36(-4.70%)
Jun 16, 2021	29.23	29.45	28.84	28.99	4,690,121	-1.23(-4.07%)
Jun 15, 2021	30.51	30.68	29.69	30.22	5,502,133	-1.15(-3.67%)
Jun 14, 2021	31.65	31.72	31.14	31.38	3,494,470	-0.49(-1.54%)
Jun 11, 2021	32.08	32.38	31.62	31.87	3,690,000	+0.57(+1.81%)
Jun 10, 2021	31.64	32.06	31.13	31.30	5,659,042	+0.47(+1.53%)
Jun 09, 2021	30.54	31.24	30.35	30.83	4,939,125	-0.10(-0.31%)
Jun 08, 2021	30.63	31.07	30.23	30.92	3,710,199	-0.16(-0.52%)
Jun 07, 2021	31.29	31.36	30.78	31.09	3,743,839	-0.57(-1.80%)
Jun 04, 2021	31.66	31.84	31.36	31.66	2,896,625	+0.46(+1.46%)
Jun 03, 2021	31.41	31.59	31.03	31.20	3,500,032	-0.66(-2.06%)
Jun 02, 2021	31.93	32.22	31.63	31.86	4,357,599	-0.31(-0.98%)
Jun 01, 2021	32.13	32.31	31.91	32.17	4,504,706	+1.16(+3.74%)
May 28, 2021	30.90	31.19	30.60	31.01	3,557,431	+0.18(+0.59%)
May 27, 2021	30.45	31.04	30.42	30.83	6,632,772	+1.28(+4.35%)
May 26, 2021	29.22	29.62	29.14	29.54	3,192,128	+0.33(+1.14%)
May 25, 2021	29.70	29.89	29.14	29.21	3,770,084	-0.47(-1.57%)
May 24, 2021	29.61	29.82	29.31	29.68	3,473,305	+0.37(+1.27%)
May 21, 2021	29.53	29.81	29.15	29.31	3,586,446	-0.30(-1.03%)
May 20, 2021	29.37	29.73	29.08	29.61	3,311,847	+0.13(+0.45%)
May 19, 2021	29.64	29.86	29.06	29.48	7,271,827	-1.35(-4.38%)
May 18, 2021	31.60	31.66	30.76	30.83	4,969,053	-0.49(-1.58%)
May 17, 2021	31.05	31.52	30.83	31.32	4,592,898	+0.43(+1.39%)
May 14, 2021	30.88	31.11	30.54	30.90	4,720,317	+0.31(+1.03%)
May 13, 2021	30.68	31.35	30.18	30.58	6,649,955	+0.30(+1.01%)
May 12, 2021	30.98	31.57	30.00	30.28	7,893,471	-1.57(-4.93%)
May 11, 2021	30.78	31.98	30.72	31.85	7,111,696	+0.72(+2.32%)
May 10, 2021	31.81	32.31	31.08	31.12	9,447,595	-0.33(-1.06%)
May 07, 2021	30.98	31.60	30.67	31.46	5,279,641	+0.69(+2.23%)
May 06, 2021	30.07	30.83	29.97	30.77	7,736,853	+1.37(+4.66%)
May 05, 2021	29.27	29.92	28.95	29.40	8,949,961	+0.67(+2.32%)
May 04, 2021	28.15	28.84	27.94	28.74	7,741,732	+0.02(+0.07%)
May 03, 2021	28.36	28.90	28.10	28.72	4,529,751	+0.85(+3.04%)
Apr 30, 2021	28.12	28.34	27.65	27.87	7,143,512	-1.25(-4.28%)
Apr 29, 2021	29.30	29.31	28.53	29.12	6,727,051	-0.19(-0.65%)
Apr 28, 2021	29.10	29.37	28.94	29.31	5,201,631	+0.10(+0.33%)
Apr 27, 2021	29.05	29.61	29.03	29.21	10,866,002	-0.71(-2.38%)
Apr 26, 2021	29.34	29.96	29.32	29.92	8,122,662	+0.86(+2.95%)
Apr 23, 2021	28.43	29.07	28.27	29.07	4,030,659	+1.34(+4.84%)
Apr 22, 2021	28.02	28.18	27.50	27.73	3,865,136	-0.26(-0.92%)
Apr 21, 2021	27.18	28.05	26.88	27.98	3,994,493	+0.66(+2.40%)
Apr 20, 2021	28.12	28.16	27.09	27.33	3,468,429	-1.09(-3.85%)
Apr 19, 2021	28.42	28.78	28.18	28.42	3,086,877	-0.23(-0.80%)
Apr 16, 2021	28.56	28.80	28.35	28.65	3,747,845	+0.54(+1.93%)
Apr 15, 2021	28.29	28.31	27.81	28.11	3,465,934	-0.10(-0.37%)
Apr 14, 2021	27.79	28.57	27.79	28.21	5,321,922	+0.71(+2.60%)
Apr 13, 2021	27.82	27.82	27.28	27.50	3,678,691	-0.05(-0.17%)
Apr 12, 2021	27.96	27.99	27.33	27.55	3,725,905	-0.02(-0.07%)
Apr 09, 2021	27.46	27.81	27.42	27.57	3,583,159	-0.35(-1.26%)
Apr 08, 2021	27.63	27.96	27.33	27.92	3,978,685	-0.07(-0.24%)
Apr 07, 2021	27.58	28.12	27.57	27.98	3,350,191	+0.24(+0.86%)
Apr 06, 2021	27.96	28.36	27.55	27.75	9,070,597	-1.08(-3.73%)
Apr 05, 2021	28.31	28.98	28.17	28.82	5,380,738	+0.89(+3.20%)
Apr 01, 2021	28.09	28.12	27.28	27.93	5,237,482	+0.17(+0.62%)
Mar 31, 2021	27.72	28.18	27.45	27.76	9,646,034	+0.16(+0.59%)
Mar 30, 2021	26.79	27.65	26.75	27.59	6,051,053	+0.89(+3.35%)
Mar 29, 2021	26.84	27.31	26.50	26.70	7,275,771	-0.77(-2.81%)
Mar 26, 2021	25.57	27.48	25.57	27.47	13,170,269	+2.53(+10.15%)
Mar 25, 2021	24.31	24.97	23.80	24.94	6,887,484	+0.01(+0.04%)
Mar 24, 2021	24.64	25.65	24.51	24.93	8,158,544	+0.99(+4.13%)
Mar 23, 2021	25.10	25.21	23.90	23.94	8,819,687	-1.77(-6.88%)
Mar 22, 2021	26.36	26.39	25.54	25.71	4,253,235	-0.43(-1.64%)
Mar 19, 2021	26.21	26.66	25.80	26.14	8,397,734	+0.53(+2.08%)
Mar 18, 2021	25.83	26.42	25.36	25.61	12,156,046	-0.40(-1.54%)
Mar 17, 2021	25.28	26.01	25.21	26.00	9,809,383	+0.30(+1.18%)
Mar 16, 2021	25.44	25.89	25.17	25.70	11,254,352	-0.10(-0.41%)
Mar 15, 2021	25.66	25.90	25.23	25.80	6,895,319	+0.17(+0.67%)
Mar 12, 2021	24.85	25.85	24.85	25.63	10,782,162	+0.16(+0.64%)
Mar 11, 2021	24.37	25.61	24.21	25.47	13,598,949	+1.83(+7.73%)
Mar 10, 2021	23.42	23.76	23.27	23.64	5,881,551	-0.30(-1.23%)
Mar 09, 2021	23.46	24.09	23.11	23.94	4,615,701	+0.48(+2.03%)
Mar 08, 2021	23.08	23.68	23.04	23.46	8,289,695	+0.10(+0.41%)
Mar 05, 2021	23.21	23.58	22.43	23.37	7,412,454	+0.93(+4.16%)
Mar 04, 2021	23.38	23.54	21.91	22.44	7,421,094	-1.26(-5.30%)
Mar 03, 2021	23.60	24.03	23.42	23.69	5,516,819	-0.23(-0.95%)
Mar 02, 2021	23.26	24.06	23.18	23.92	7,450,792	+0.86(+3.71%)
Mar 01, 2021	22.85	23.19	22.84	23.06	3,000,186	+0.92(+4.17%)
Feb 26, 2021	22.77	22.80	22.07	22.14	6,783,767	-0.45(-1.98%)
Feb 25, 2021	23.73	23.84	22.48	22.59	8,025,236	-0.68(-2.90%)
Feb 24, 2021	22.79	23.34	22.58	23.26	5,134,487	+0.88(+3.91%)
Feb 23, 2021	22.49	22.53	21.63	22.39	5,535,981	-0.44(-1.92%)
Feb 22, 2021	22.54	23.13	22.54	22.83	3,423,257	+0.08(+0.33%)
Feb 19, 2021	22.19	22.84	22.18	22.75	3,971,700	+0.90(+4.14%)
Feb 18, 2021	22.24	22.39	21.60	21.85	3,847,651	-0.66(-2.92%)
Feb 17, 2021	22.80	22.82	22.30	22.50	2,993,438	-0.30(-1.29%)
Feb 16, 2021	22.42	22.89	22.39	22.80	3,969,302	+1.08(+5.00%)
Feb 12, 2021	21.23	21.74	21.13	21.71	3,604,283	+0.19(+0.88%)
Feb 11, 2021	21.95	22.22	21.37	21.52	4,950,595	-0.76(-3.42%)
Feb 10, 2021	22.54	22.62	21.98	22.28	4,893,447	+0.14(+0.64%)
Feb 09, 2021	22.12	22.34	21.73	22.14	4,964,430	+0.21(+0.95%)
Feb 08, 2021	21.98	22.32	21.70	21.93	4,376,454	+0.80(+3.78%)
Feb 05, 2021	21.32	21.39	21.01	21.13	3,445,798	+0.21(+1.00%)
Feb 04, 2021	20.86	20.93	20.70	20.92	3,156,191	+0.34(+1.66%)
Feb 03, 2021	20.64	20.76	20.49	20.58	5,076,503	-0.14(-0.69%)
Feb 02, 2021	21.14	21.22	20.58	20.72	3,419,094	-0.74(-3.46%)
Feb 01, 2021	21.40	21.48	20.90	21.47	4,852,930	+0.92(+4.49%)
Jan 29, 2021	21.10	21.15	20.21	20.54	6,677,304	-0.83(-3.87%)
Jan 28, 2021	21.14	21.52	20.98	21.37	6,792,912	+1.38(+6.90%)
Jan 27, 2021	20.00	20.68	19.51	19.99	7,087,364	-0.93(-4.46%)
Jan 26, 2021	21.68	21.69	20.90	20.92	7,692,498	+0.00(+0.00%)
Jan 25, 2021	21.18	21.29	20.50	20.92	5,161,612	-0.42(-1.96%)
Jan 22, 2021	21.49	21.72	21.29	21.34	7,112,088	-0.66(-2.98%)
Jan 21, 2021	22.40	22.41	21.85	22.00	3,334,007	-0.33(-1.49%)
Jan 20, 2021	22.05	22.33	21.83	22.33	6,565,524	+0.49(+2.22%)
Jan 19, 2021	22.56	22.65	21.83	21.85	6,362,726	-0.94(-4.13%)
Jan 15, 2021	22.95	23.05	22.29	22.79	4,730,392	-0.71(-3.04%)
Jan 14, 2021	23.41	23.64	23.24	23.50	3,502,945	+0.58(+2.53%)
Jan 13, 2021	23.42	23.43	22.77	22.92	3,567,107	-0.41(-1.75%)
Jan 12, 2021	23.51	23.63	23.17	23.33	3,965,962	-0.01(-0.04%)
Jan 11, 2021	23.08	23.45	22.89	23.34	4,602,179	-0.29(-1.21%)
Jan 08, 2021	23.68	23.91	23.28	23.63	3,638,860	-0.66(-2.70%)
Jan 07, 2021	24.03	24.50	23.89	24.28	4,232,794	+0.78(+3.32%)
Jan 06, 2021	23.42	23.79	23.20	23.50	6,622,689	+0.08(+0.32%)
Jan 05, 2021	22.75	23.57	22.73	23.43	3,637,815	+0.64(+2.80%)
Jan 04, 2021	23.42	23.62	22.66	22.79	5,557,386	+1.00(+4.59%)
Dec 31, 2020		21.79	21.79	21.79	3,359,177	-0.51(-2.30%)
Dec 30, 2020	22.26	22.55	22.21	22.30	3,359,177	+0.44(+2.00%)
Dec 29, 2020	22.08	22.22	21.78	21.87	2,762,272	-0.14(-0.65%)
Dec 28, 2020	22.43	22.44	21.96	22.01	1,951,278	-0.02(-0.09%)
Dec 24, 2020	22.14	22.31	22.01	22.03	1,005,563	-0.19(-0.86%)
Dec 23, 2020	22.27	22.39	22.13	22.22	2,131,565	+0.29(+1.30%)
Dec 22, 2020	22.28	22.37	21.84	21.93	3,051,125	+0.05(+0.22%)
Dec 21, 2020	21.22	22.05	21.19	21.88	4,574,179	+0.04(+0.17%)
Dec 18, 2020	22.36	22.40	21.71	21.85	5,245,154	-0.47(-2.09%)
Dec 17, 2020	22.39	22.86	22.22	22.31	5,783,343	+0.23(+1.03%)
Dec 16, 2020	22.31	22.35	21.81	22.08	6,987,475	+0.03(+0.13%)
Dec 15, 2020	21.14	22.28	21.14	22.06	8,627,108	+1.91(+9.49%)
Dec 14, 2020	20.22	20.45	19.97	20.14	4,716,108	+0.12(+0.62%)
Dec 11, 2020	19.84	20.13	19.65	20.02	4,157,406	-0.24(-1.17%)
Dec 10, 2020	19.93	20.36	19.89	20.26	4,619,830	+0.39(+1.96%)
Dec 09, 2020	20.13	20.31	19.71	19.87	5,325,654	-0.17(-0.85%)
Dec 08, 2020	19.45	20.08	19.39	20.04	6,479,051	+0.00(+0.00%)
Dec 07, 2020	20.24	20.32	19.94	20.04	3,861,623	-0.21(-1.03%)
Dec 04, 2020	19.88	20.35	19.85	20.25	3,424,778	+0.84(+4.31%)
Dec 03, 2020	19.34	19.72	19.16	19.41	4,395,765	+0.52(+2.77%)
Dec 02, 2020	18.48	19.05	18.34	18.89	5,478,695	+0.40(+2.16%)
Dec 01, 2020	18.17	18.61	18.17	18.49	3,673,788	+1.21(+6.99%)
Nov 30, 2020	17.52	17.58	17.27	17.28	4,555,289	-0.11(-0.66%)
Nov 27, 2020	17.44	17.69	17.35	17.39	1,483,016	-0.10(-0.54%)
Nov 25, 2020	17.49	17.63	17.22	17.49	4,028,347	+0.19(+1.10%)
Nov 24, 2020	16.67	17.40	16.65	17.30	6,473,511	+1.05(+6.44%)
Nov 23, 2020	16.32	16.38	16.08	16.25	4,369,896	+0.68(+4.40%)
Nov 20, 2020	15.74	15.80	15.50	15.57	3,656,726	-0.01(-0.06%)
Nov 19, 2020	15.42	15.62	15.40	15.58	3,254,019	+0.03(+0.18%)
Nov 18, 2020	15.70	15.91	15.53	15.55	2,778,481	-0.27(-1.68%)
Nov 17, 2020	15.71	15.88	15.53	15.81	2,906,445	-0.07(-0.42%)
Nov 16, 2020	15.93	16.09	15.73	15.88	3,297,430	+0.51(+3.34%)
Nov 13, 2020	15.11	15.51	15.10	15.37	3,407,648	+0.61(+4.13%)
Nov 12, 2020	14.71	15.08	14.66	14.76	2,293,274	-0.05(-0.32%)
Nov 11, 2020	14.93	14.93	14.72	14.81	1,673,454	-0.18(-1.21%)
Nov 10, 2020	15.25	15.30	14.87	14.99	4,153,259	-0.10(-0.69%)
Nov 09, 2020	15.47	15.48	15.00	15.09	5,177,369	+0.91(+6.44%)
Nov 06, 2020	14.27	14.44	14.17	14.18	3,137,865	+0.39(+2.83%)
Nov 05, 2020	13.62	13.97	13.58	13.79	5,344,537	+0.37(+2.77%)
Nov 04, 2020	13.88	13.97	13.40	13.42	5,776,525	-0.34(-2.49%)
Nov 03, 2020	13.66	13.83	13.61	13.76	2,426,016	+0.44(+3.29%)