Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	24.82	25.15	24.69	24.95	1,836,904	+0.15(+0.60%)
Nov 29, 2023	24.99	25.03	24.73	24.80	1,829,905	+0.45(+1.83%)
Nov 28, 2023	24.48	24.59	24.31	24.35	1,741,822	-0.04(-0.16%)
Nov 27, 2023	24.41	24.44	24.20	24.39	1,634,055	+0.27(+1.11%)
Nov 24, 2023	24.19	24.37	24.10	24.12	1,026,366	+0.14(+0.58%)
Nov 22, 2023	24.02	24.11	23.87	23.99	2,367,472	+0.36(+1.51%)
Nov 21, 2023	23.67	23.83	23.58	23.63	1,866,603	-0.07(-0.29%)
Nov 20, 2023	23.74	23.88	23.69	23.70	2,375,757	-0.06(-0.25%)
Nov 17, 2023	23.62	23.84	23.55	23.76	1,578,975	+0.57(+2.48%)
Nov 16, 2023	23.21	23.35	23.01	23.18	1,382,171	-0.02(-0.09%)
Nov 15, 2023	23.24	23.60	23.19	23.20	1,964,498	+0.32(+1.38%)
Nov 14, 2023	22.55	23.01	22.53	22.89	3,516,154	+1.32(+6.11%)
Nov 13, 2023	21.74	21.82	21.56	21.57	1,752,959	+0.10(+0.46%)
Nov 10, 2023	21.39	21.52	21.06	21.47	3,288,832	-0.18(-0.82%)
Nov 09, 2023	22.35	22.41	21.64	21.65	2,790,324	-0.63(-2.82%)
Nov 08, 2023	22.33	22.54	22.27	22.27	3,405,309	-0.24(-1.05%)
Nov 07, 2023	22.38	22.54	22.32	22.51	1,522,630	-0.44(-1.92%)
Nov 06, 2023	22.87	22.99	22.78	22.95	1,984,352	+0.15(+0.64%)
Nov 03, 2023	22.79	22.99	22.77	22.80	1,731,547	+0.16(+0.69%)
Nov 02, 2023	22.46	22.71	22.38	22.65	3,524,453	+1.04(+4.81%)
Nov 01, 2023	21.61	21.68	21.29	21.61	1,674,145	+0.02(+0.09%)
Oct 31, 2023	21.53	21.81	21.39	21.59	4,034,897	+0.53(+2.51%)
Oct 30, 2023	20.88	21.13	20.88	21.06	3,829,556	-0.65(-2.98%)
Oct 27, 2023	21.99	22.01	21.66	21.71	1,528,281	-0.03(-0.14%)
Oct 26, 2023	21.57	21.85	21.46	21.74	2,834,193	+0.27(+1.28%)
Oct 25, 2023	21.56	21.76	21.42	21.46	4,098,849	-0.23(-1.04%)
Oct 24, 2023	21.39	21.73	21.34	21.69	2,911,966	+0.31(+1.47%)
Oct 23, 2023	21.36	21.59	21.20	21.37	1,624,306	+0.13(+0.60%)
Oct 20, 2023	21.23	21.41	21.09	21.25	2,451,015	-0.62(-2.83%)
Oct 19, 2023	21.99	22.22	21.80	21.86	3,846,695	-0.11(-0.49%)
Oct 18, 2023	22.03	22.03	21.80	21.97	3,105,664	-0.91(-3.98%)
Oct 17, 2023	22.21	23.06	22.20	22.88	1,831,493	+0.01(+0.04%)
Oct 16, 2023	22.76	23.03	22.59	22.87	1,384,999	+0.54(+2.41%)
Oct 13, 2023	22.71	22.79	22.14	22.33	2,178,983	-0.59(-2.57%)
Oct 12, 2023	23.59	23.61	22.68	22.92	2,864,555	-1.13(-4.69%)
Oct 11, 2023	24.23	24.25	23.81	24.05	2,021,391	+0.20(+0.82%)
Oct 10, 2023	24.22	24.22	23.85	23.85	1,968,724	+0.26(+1.12%)
Oct 09, 2023	23.46	23.70	23.39	23.59	972,041	-0.20(-0.82%)
Oct 06, 2023	23.48	23.97	23.36	23.78	1,890,110	+0.53(+2.28%)
Oct 05, 2023	23.48	23.57	23.16	23.26	1,631,896	-0.29(-1.25%)
Oct 04, 2023	23.55	23.60	23.23	23.55	1,567,340	-0.05(-0.21%)
Oct 03, 2023	23.52	23.77	23.34	23.60	2,060,981	-0.60(-2.47%)
Oct 02, 2023	24.44	24.57	24.06	24.20	1,782,265	-0.34(-1.40%)
Sep 29, 2023	24.85	24.89	24.43	24.54	2,183,642	-0.09(-0.36%)
Sep 28, 2023	24.26	24.77	24.22	24.63	2,152,582	+0.70(+2.91%)
Sep 27, 2023	23.98	24.11	23.73	23.93	1,567,180	+0.19(+0.78%)
Sep 26, 2023	23.79	24.02	23.68	23.75	1,250,444	-0.18(-0.74%)
Sep 25, 2023	23.54	23.93	23.81	23.92	1,468,615	-0.30(-1.25%)
Sep 22, 2023	24.35	24.48	24.17	24.23	1,429,028	-0.13(-0.52%)
Sep 21, 2023	24.39	24.57	24.34	24.35	1,896,967	-0.52(-2.09%)
Sep 20, 2023	25.07	25.30	24.84	24.87	1,345,977	+0.09(+0.36%)
Sep 19, 2023	24.86	25.01	24.68	24.78	1,987,418	-0.05(-0.20%)
Sep 18, 2023	24.92	24.95	24.71	24.83	1,726,110	-0.42(-1.67%)
Sep 15, 2023	25.43	25.49	25.26	25.26	2,409,853	+0.21(+0.82%)
Sep 14, 2023	24.92	25.12	24.81	25.05	2,087,724	+0.26(+1.07%)
Sep 13, 2023	25.00	25.05	24.66	24.78	1,647,062	-0.33(-1.33%)
Sep 12, 2023	25.12	25.32	25.04	25.12	1,620,705	-0.40(-1.58%)
Sep 11, 2023	25.78	25.92	25.49	25.52	1,405,991	+0.26(+1.05%)
Sep 08, 2023	25.44	25.58	25.24	25.26	988,066	-0.25(-1.00%)
Sep 07, 2023	25.61	25.70	25.31	25.51	1,359,117	-0.68(-2.58%)
Sep 06, 2023	26.09	26.31	25.95	26.19	1,157,307	+0.03(+0.11%)
Sep 05, 2023	26.40	26.49	26.08	26.16	1,699,136	-0.31(-1.19%)
Sep 01, 2023	26.77	26.89	26.40	26.47	1,684,521	+0.38(+1.47%)
Aug 31, 2023	26.27	26.27	25.95	26.09	993,647	-0.15(-0.56%)
Aug 30, 2023	26.44	26.52	26.18	26.24	1,128,909	-0.24(-0.89%)
Aug 29, 2023	25.79	26.53	25.74	26.47	1,634,445	+0.72(+2.78%)
Aug 28, 2023	25.82	26.00	25.68	25.76	1,655,464	+0.19(+0.73%)
Aug 25, 2023	25.61	25.74	25.28	25.57	1,495,687	+0.03(+0.12%)
Aug 24, 2023	25.51	25.75	25.37	25.54	1,397,720	-0.24(-0.91%)
Aug 23, 2023	25.80	25.97	25.67	25.77	1,487,134	+0.16(+0.61%)
Aug 22, 2023	25.73	25.85	25.55	25.62	1,642,265	+0.34(+1.36%)
Aug 21, 2023	25.29	25.38	24.98	25.27	2,968,361	-0.06(-0.23%)
Aug 18, 2023	25.04	25.36	24.95	25.33	2,693,212	+0.00(+0.00%)
Aug 17, 2023	25.57	25.74	25.31	25.33	3,404,754	+0.19(+0.74%)
Aug 16, 2023	25.99	26.29	25.06	25.15	7,168,304	-0.75(-2.91%)
Aug 15, 2023	26.16	26.20	25.77	25.90	2,331,434	-0.72(-2.69%)
Aug 14, 2023	26.52	26.67	26.15	26.62	4,542,132	+0.23(+0.85%)
Aug 11, 2023	26.21	26.45	26.19	26.39	1,298,330	-0.09(-0.33%)
Aug 10, 2023	26.82	26.91	26.40	26.48	1,817,005	+0.05(+0.19%)
Aug 09, 2023	26.67	26.79	26.42	26.43	1,502,248	-0.20(-0.74%)
Aug 08, 2023	26.29	26.63	26.08	26.63	1,698,502	-0.32(-1.20%)
Aug 07, 2023	26.92	27.00	26.69	26.95	1,591,044	+0.17(+0.62%)
Aug 04, 2023	27.00	27.32	26.77	26.78	1,354,772	-0.24(-0.87%)
Aug 03, 2023	26.84	27.19	26.59	27.02	1,795,394	-0.25(-0.93%)
Aug 02, 2023	27.50	27.62	27.06	27.27	2,083,892	-0.68(-2.42%)
Aug 01, 2023	27.77	27.97	27.60	27.95	1,701,125	-0.34(-1.21%)
Jul 31, 2023	27.98	28.58	27.97	28.29	3,295,807	+0.75(+2.70%)
Jul 28, 2023	27.68	27.93	27.45	27.55	1,786,934	+0.40(+1.48%)
Jul 27, 2023	27.45	27.67	26.92	27.15	3,058,808	-0.75(-2.67%)
Jul 26, 2023	27.89	28.02	27.74	27.89	1,839,910	-0.10(-0.35%)
Jul 25, 2023	27.80	28.12	27.77	27.99	2,279,341	+0.71(+2.59%)
Jul 24, 2023	27.11	27.53	27.08	27.28	1,424,729	+0.30(+1.13%)
Jul 21, 2023	27.26	27.29	26.87	26.98	1,902,042	-0.43(-1.57%)
Jul 20, 2023	27.79	27.84	27.38	27.41	1,317,768	+0.12(+0.43%)
Jul 19, 2023	27.25	27.37	27.03	27.29	1,430,422	-0.34(-1.24%)
Jul 18, 2023	27.28	27.67	27.27	27.64	949,437	+0.20(+0.71%)
Jul 17, 2023	27.25	27.57	27.23	27.44	1,449,084	-0.01(-0.04%)
Jul 14, 2023	27.65	27.65	27.38	27.45	1,081,030	-0.22(-0.78%)
Jul 13, 2023	27.64	27.73	27.51	27.67	1,611,803	+0.63(+2.32%)
Jul 12, 2023	27.15	27.28	27.04	27.04	2,139,250	+0.69(+2.60%)
Jul 11, 2023	26.08	26.38	25.99	26.35	1,226,656	+0.55(+2.13%)
Jul 10, 2023	25.60	25.91	25.57	25.80	1,056,816	-0.03(-0.11%)
Jul 07, 2023	25.49	26.06	25.49	25.83	1,836,120	+0.47(+1.86%)
Jul 06, 2023	25.43	25.54	24.96	25.36	2,114,743	-0.52(-2.01%)
Jul 05, 2023	26.16	26.16	25.78	25.88	1,682,834	-0.83(-3.12%)
Jul 03, 2023	26.82	27.01	26.72	26.72	1,165,433	-0.09(-0.33%)
Jun 30, 2023	26.93	26.94	26.60	26.80	1,838,521	+0.15(+0.55%)
Jun 29, 2023	26.47	26.66	26.42	26.66	1,849,496	+0.33(+1.27%)
Jun 28, 2023	26.56	26.56	26.19	26.32	1,519,679	-0.22(-0.81%)
Jun 27, 2023	26.21	26.66	26.13	26.54	1,295,563	+0.06(+0.22%)
Jun 26, 2023	26.24	26.65	26.24	26.48	2,043,092	+0.25(+0.97%)
Jun 23, 2023	26.01	26.30	25.97	26.23	1,582,860	-0.34(-1.29%)
Jun 22, 2023	26.68	26.68	26.46	26.57	840,329	-0.09(-0.33%)
Jun 21, 2023	26.36	26.76	26.34	26.66	1,071,673	-0.02(-0.07%)
Jun 20, 2023	26.61	26.69	26.48	26.68	1,729,944	-0.89(-3.24%)
Jun 16, 2023	27.59	27.59	27.40	27.57	1,805,638	-0.03(-0.11%)
Jun 15, 2023	27.27	27.66	27.27	27.60	1,488,603	+0.10(+0.36%)
Jun 14, 2023	28.11	28.16	27.28	27.50	1,699,604	+0.11(+0.39%)
Jun 13, 2023	27.13	27.49	27.13	27.39	1,722,583	+0.61(+2.27%)
Jun 12, 2023	26.68	26.87	26.51	26.78	1,067,578	+0.02(+0.07%)
Jun 09, 2023	26.73	26.94	26.67	26.77	1,320,756	-0.07(-0.26%)
Jun 08, 2023	26.84	26.99	26.59	26.83	2,201,481	+0.53(+2.01%)
Jun 07, 2023	26.18	26.44	26.13	26.30	1,896,584	+0.07(+0.26%)
Jun 06, 2023	25.73	26.28	25.71	26.24	1,822,255	+0.25(+0.98%)
Jun 05, 2023	25.97	26.11	25.65	25.98	1,738,746	-0.31(-1.19%)
Jun 02, 2023	26.01	26.42	25.86	26.29	2,951,579	+1.24(+4.93%)
Jun 01, 2023	24.80	25.16	24.80	25.06	1,908,812	+0.60(+2.45%)
May 31, 2023	24.60	24.62	24.19	24.46	2,039,246	-0.64(-2.54%)
May 30, 2023	25.12	25.16	24.87	25.10	2,530,682	-0.36(-1.42%)
May 26, 2023	25.68	25.77	25.42	25.46	3,114,826	+0.25(+0.97%)
May 25, 2023	25.24	25.33	25.02	25.22	2,351,363	-0.02(-0.08%)
May 24, 2023	25.34	25.34	25.06	25.24	2,148,870	-0.39(-1.53%)
May 23, 2023	25.98	26.07	25.61	25.63	2,229,487	-0.57(-2.17%)
May 22, 2023	26.03	26.27	25.96	26.20	1,489,564	+0.11(+0.41%)
May 19, 2023	26.25	26.27	25.92	26.09	2,008,592	+0.22(+0.86%)
May 18, 2023	25.59	25.93	25.30	25.86	3,465,706	+0.36(+1.40%)
May 17, 2023	25.58	25.84	25.45	25.51	6,656,659	+0.68(+2.72%)
May 16, 2023	25.32	25.43	24.79	24.83	4,029,145	-0.87(-3.38%)
May 15, 2023	25.53	25.72	25.42	25.70	3,177,702	+0.27(+1.06%)
May 12, 2023	25.62	25.70	25.32	25.43	3,041,366	+0.25(+1.00%)
May 11, 2023	25.25	25.37	24.98	25.18	6,135,626	-0.83(-3.19%)
May 10, 2023	26.68	26.70	25.68	26.01	3,783,631	-0.58(-2.18%)
May 09, 2023	26.23	26.70	26.15	26.59	1,833,353	+0.11(+0.40%)
May 08, 2023	26.92	27.01	26.41	26.48	2,486,040	+0.29(+1.10%)
May 05, 2023	25.75	26.38	25.74	26.19	3,155,786	+0.66(+2.57%)
May 04, 2023	26.15	26.40	25.42	25.54	3,265,843	-1.57(-5.80%)
May 03, 2023	27.07	27.48	27.04	27.11	2,023,336	-0.10(-0.35%)
May 02, 2023	27.10	27.25	26.66	27.21	3,041,128	+0.14(+0.53%)
May 01, 2023	27.56	27.69	26.95	27.06	1,548,799	-0.40(-1.44%)
Apr 28, 2023	27.06	27.48	27.01	27.46	2,152,337	+0.18(+0.67%)
Apr 27, 2023	27.20	27.28	26.97	27.27	3,815,858	+0.43(+1.62%)
Apr 26, 2023	26.99	27.09	26.71	26.84	1,994,595	+0.49(+1.87%)
Apr 25, 2023	26.51	26.53	26.23	26.35	2,754,207	-0.56(-2.08%)
Apr 24, 2023	26.87	27.08	26.74	26.91	5,031,665	-0.54(-1.97%)
Apr 21, 2023	27.62	27.67	27.29	27.45	2,984,434	-0.81(-2.87%)
Apr 20, 2023	28.07	28.44	28.01	28.26	1,716,340	-0.16(-0.58%)
Apr 19, 2023	28.44	28.51	28.24	28.42	1,746,948	-0.54(-1.86%)
Apr 18, 2023	28.91	29.08	28.83	28.96	1,450,047	+0.17(+0.60%)
Apr 17, 2023	28.71	28.83	28.57	28.79	1,912,447	+0.14(+0.51%)
Apr 14, 2023	28.72	28.89	28.41	28.64	1,615,773	-0.15(-0.54%)
Apr 13, 2023	28.82	28.93	28.60	28.80	2,211,496	+0.52(+1.84%)
Apr 12, 2023	28.52	28.58	28.22	28.28	1,926,473	+0.14(+0.48%)
Apr 11, 2023	28.11	28.34	28.10	28.14	2,146,893	+0.85(+3.11%)
Apr 10, 2023	27.05	27.65	27.05	27.29	1,789,853	+0.17(+0.64%)
Apr 06, 2023	26.95	27.23	26.74	27.12	1,342,754	-0.01(-0.04%)
Apr 05, 2023	27.13	27.35	26.81	27.13	1,750,820	-0.51(-1.85%)
Apr 04, 2023	28.33	28.35	27.35	27.64	3,737,654	-0.64(-2.25%)
Apr 03, 2023	28.37	28.52	28.01	28.28	2,913,832	-0.77(-2.66%)
Mar 31, 2023	29.16	29.28	28.96	29.05	1,847,378	+0.12(+0.40%)
Mar 30, 2023	29.09	29.16	28.77	28.93	2,978,626	+0.51(+1.80%)
Mar 29, 2023	28.46	28.64	28.29	28.42	5,109,928	+0.55(+1.97%)
Mar 28, 2023	27.32	28.08	27.32	27.87	3,998,382	+0.47(+1.72%)
Mar 27, 2023	27.29	27.52	27.13	27.40	1,789,260	+0.34(+1.25%)
Mar 24, 2023	26.74	27.17	26.61	27.06	2,669,277	-0.15(-0.57%)
Mar 23, 2023	27.70	27.91	26.91	27.21	2,523,534	+0.26(+0.97%)
Mar 22, 2023	27.26	27.66	26.95	26.95	2,652,347	-0.13(-0.46%)
Mar 21, 2023	27.32	27.42	26.97	27.08	2,429,955	+1.05(+4.04%)
Mar 20, 2023	25.90	26.24	25.90	26.03	2,175,186	+0.52(+2.04%)
Mar 17, 2023	25.98	26.03	25.48	25.51	3,926,119	-0.69(-2.65%)
Mar 16, 2023	25.35	26.33	25.33	26.20	2,014,305	+0.46(+1.80%)
Mar 15, 2023	26.05	26.40	25.31	25.74	6,060,948	-2.50(-8.85%)
Mar 14, 2023	28.52	28.52	27.98	28.24	2,966,645	+0.67(+2.41%)
Mar 13, 2023	27.94	28.27	27.56	27.57	6,452,005	-0.99(-3.48%)
Mar 10, 2023	29.28	29.40	28.38	28.57	2,928,372	-0.94(-3.17%)
Mar 09, 2023	30.06	30.23	29.39	29.50	2,136,586	-0.74(-2.46%)
Mar 08, 2023	30.02	30.41	30.01	30.24	1,610,393	+0.50(+1.69%)
Mar 07, 2023	30.53	30.56	29.68	29.74	2,054,585	-1.06(-3.44%)
Mar 06, 2023	31.05	31.07	30.75	30.80	2,587,053	-0.43(-1.39%)
Mar 03, 2023	31.05	31.33	30.97	31.24	2,193,315	+0.62(+2.02%)
Mar 02, 2023	29.80	30.71	29.77	30.62	2,571,257	+0.68(+2.29%)
Mar 01, 2023	29.92	30.25	29.83	29.93	2,473,079	+0.76(+2.61%)
Feb 28, 2023	28.95	29.29	28.85	29.17	2,542,707	+0.28(+0.97%)
Feb 27, 2023	28.84	29.06	28.70	28.89	1,777,618	+0.51(+1.80%)
Feb 24, 2023	28.29	28.45	28.09	28.38	2,108,081	-0.50(-1.74%)
Feb 23, 2023	29.04	29.11	28.54	28.88	1,991,849	+0.11(+0.37%)
Feb 22, 2023	28.89	28.98	28.62	28.78	1,898,154	-0.14(-0.50%)
Feb 21, 2023	29.12	29.44	28.87	28.92	1,318,553	-0.05(-0.17%)
Feb 17, 2023	29.27	29.30	28.89	28.97	1,862,151	-0.64(-2.15%)
Feb 16, 2023	29.26	29.90	29.26	29.61	1,549,055	-0.01(-0.03%)
Feb 15, 2023	28.92	29.62	28.83	29.62	1,888,515	+0.36(+1.22%)
Feb 14, 2023	28.74	29.34	28.65	29.26	3,279,264	+0.99(+3.51%)
Feb 13, 2023	27.81	28.33	27.75	28.27	2,592,024	+0.51(+1.84%)
Feb 10, 2023	27.88	28.05	27.65	27.76	5,322,647	-0.39(-1.37%)
Feb 09, 2023	28.92	28.97	28.04	28.14	4,843,101	+0.12(+0.41%)
Feb 08, 2023	28.27	28.36	27.93	28.03	5,470,902	-0.27(-0.95%)
Feb 07, 2023	28.54	28.69	27.97	28.30	6,634,042	-0.08(-0.27%)
Feb 06, 2023	28.79	28.85	28.18	28.37	3,485,240	-0.97(-3.32%)
Feb 03, 2023	29.78	30.14	29.30	29.35	3,315,639	-0.64(-2.12%)
Feb 02, 2023	30.11	30.18	29.45	29.98	2,718,227	-0.35(-1.14%)
Feb 01, 2023	29.76	30.49	29.49	30.33	2,467,895	+0.49(+1.65%)
Jan 31, 2023	29.67	29.85	29.55	29.84	2,093,628	-0.37(-1.21%)
Jan 30, 2023	30.41	30.58	30.18	30.20	1,895,596	-0.58(-1.88%)
Jan 27, 2023	30.84	31.07	30.57	30.78	1,311,135	-0.32(-1.02%)
Jan 26, 2023	30.79	31.12	30.34	31.10	2,171,140	+0.77(+2.54%)
Jan 25, 2023	29.95	30.38	29.94	30.33	1,595,171	+0.27(+0.90%)
Jan 24, 2023	29.62	30.14	29.53	30.06	1,290,851	+0.16(+0.55%)
Jan 23, 2023	29.84	29.91	29.66	29.90	1,204,302	+0.09(+0.29%)
Jan 20, 2023	29.43	29.82	29.27	29.81	1,694,325	+0.54(+1.84%)
Jan 19, 2023	29.18	29.47	28.93	29.27	1,957,063	-0.34(-1.14%)
Jan 18, 2023	30.34	30.43	29.59	29.61	2,114,584	-0.46(-1.54%)
Jan 17, 2023	30.45	30.59	30.01	30.07	2,064,368	+0.01(+0.03%)
Jan 13, 2023	29.65	30.11	29.65	30.06	2,651,654	+0.36(+1.20%)
Jan 12, 2023	28.95	29.71	28.82	29.70	3,253,597	+1.02(+3.56%)
Jan 11, 2023	28.53	28.72	28.36	28.68	2,176,067	+0.09(+0.30%)
Jan 10, 2023	28.06	28.61	27.94	28.59	2,795,316	+0.82(+2.95%)
Jan 09, 2023	28.16	28.40	27.76	27.77	2,998,236	+0.06(+0.21%)
Jan 06, 2023	26.89	27.78	26.80	27.72	7,549,910	+0.95(+3.57%)
Jan 05, 2023	26.70	27.07	26.53	26.76	3,414,843	+0.26(+0.98%)
Jan 04, 2023	26.23	26.56	26.06	26.50	2,325,728	+0.82(+3.19%)
Jan 03, 2023	25.85	26.03	25.52	25.68	1,643,251	+0.40(+1.56%)
Dec 30, 2022	25.37	25.50	25.07	25.29	1,405,397	-0.24(-0.94%)
Dec 29, 2022	25.61	25.70	25.52	25.53	1,404,539	+0.40(+1.57%)
Dec 28, 2022	25.67	25.74	25.11	25.13	1,416,719	-0.51(-1.99%)
Dec 27, 2022	25.79	25.92	25.55	25.64	1,060,000	-0.07(-0.26%)
Dec 23, 2022	25.61	25.74	25.45	25.71	1,560,705	+0.40(+1.56%)
Dec 22, 2022	25.44	25.47	24.89	25.32	1,325,466	-0.17(-0.68%)
Dec 21, 2022	25.32	25.59	25.28	25.49	1,362,839	+0.67(+2.68%)
Dec 20, 2022	24.64	25.04	24.64	24.82	1,339,884	+0.38(+1.54%)
Dec 19, 2022	24.80	24.92	24.29	24.45	1,980,358	-0.11(-0.43%)
Dec 16, 2022	24.50	24.73	24.28	24.55	2,523,391	-0.45(-1.81%)
Dec 15, 2022	25.36	25.37	24.89	25.01	2,304,132	-0.67(-2.59%)
Dec 14, 2022	25.67	25.93	25.32	25.67	2,704,522	-0.98(-3.69%)
Dec 13, 2022	27.05	27.12	26.48	26.66	2,201,730	+0.46(+1.77%)
Dec 12, 2022	26.03	26.22	25.81	26.19	1,548,761	+0.15(+0.59%)
Dec 09, 2022	26.28	26.52	25.98	26.04	1,663,049	-0.09(-0.33%)
Dec 08, 2022	26.29	26.44	26.03	26.13	1,942,747	+0.57(+2.23%)
Dec 07, 2022	25.66	25.85	25.49	25.56	2,385,857	-0.16(-0.64%)
Dec 06, 2022	25.99	26.13	25.56	25.72	2,102,923	+0.16(+0.64%)
Dec 05, 2022	26.50	26.54	25.45	25.56	2,154,740	-0.54(-2.07%)
Dec 02, 2022	25.60	26.18	25.59	26.10	1,430,355	+0.42(+1.65%)