Axalta Coating Systems Ltd (NY: AXTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	23.77	23.88	23.29	23.32	2,240,481	-0.50(-2.10%)
Oct 28, 2022	23.40	23.91	23.38	23.82	2,146,480	+0.13(+0.55%)
Oct 27, 2022	23.92	24.19	23.64	23.69	3,415,522	-0.10(-0.42%)
Oct 26, 2022	24.05	24.56	23.24	23.79	3,734,334	-0.02(-0.08%)
Oct 25, 2022	23.91	23.95	23.63	23.81	3,315,709	+0.27(+1.15%)
Oct 24, 2022	23.78	23.78	23.13	23.54	2,048,812	-0.02(-0.08%)
Oct 21, 2022	22.45	23.61	22.42	23.56	2,819,882	+0.78(+3.42%)
Oct 20, 2022	22.93	23.68	22.62	22.78	2,635,406	-0.15(-0.65%)
Oct 19, 2022	23.08	23.23	22.66	22.93	1,642,167	-0.40(-1.71%)
Oct 18, 2022	23.33	23.56	23.15	23.33	1,497,404	+0.63(+2.78%)
Oct 17, 2022	22.58	22.87	22.43	22.70	1,602,792	+0.68(+3.09%)
Oct 14, 2022	22.55	22.82	21.82	22.02	1,948,568	-0.33(-1.48%)
Oct 13, 2022	20.99	22.49	20.68	22.35	2,593,241	+1.07(+5.03%)
Oct 12, 2022	21.63	21.63	21.17	21.28	2,522,179	-0.30(-1.39%)
Oct 11, 2022	21.11	21.84	20.89	21.58	2,292,452	+0.31(+1.46%)
Oct 10, 2022	21.83	21.91	20.66	21.27	3,482,971	-0.80(-3.62%)
Oct 07, 2022	23.01	23.22	21.98	22.07	2,361,696	-1.26(-5.40%)
Oct 06, 2022	23.30	23.57	23.19	23.33	2,387,498	-0.05(-0.21%)
Oct 05, 2022	22.89	23.55	22.80	23.38	1,636,662	+0.02(+0.09%)
Oct 04, 2022	22.43	23.50	22.43	23.36	2,792,949	+1.28(+5.80%)
Oct 03, 2022	21.28	22.24	21.16	22.08	1,979,058	+1.02(+4.84%)
Sep 30, 2022	21.17	21.64	21.04	21.06	2,209,893	-0.25(-1.17%)
Sep 29, 2022	21.67	21.88	20.95	21.31	2,957,162	-0.79(-3.57%)
Sep 28, 2022	21.90	22.20	21.67	22.10	2,824,052	+0.42(+1.94%)
Sep 27, 2022	22.21	22.43	21.41	21.68	3,059,366	-0.34(-1.54%)
Sep 26, 2022	22.13	22.32	21.50	22.02	2,806,146	-0.28(-1.26%)
Sep 23, 2022	22.32	22.35	21.93	22.30	1,988,146	-0.37(-1.63%)
Sep 22, 2022	23.36	23.38	22.66	22.67	2,191,665	-0.82(-3.49%)
Sep 21, 2022	24.07	24.20	23.47	23.49	1,614,923	-0.55(-2.29%)
Sep 20, 2022	24.23	24.36	23.88	24.04	2,157,121	-0.51(-2.08%)
Sep 19, 2022	23.91	24.77	23.91	24.55	1,400,318	+0.42(+1.74%)
Sep 16, 2022	24.50	24.58	24.00	24.13	3,167,922	-0.81(-3.25%)
Sep 15, 2022	24.84	25.59	24.80	24.94	1,195,533	+0.00(+0.00%)
Sep 14, 2022	25.17	25.46	24.55	24.94	1,715,567	-0.44(-1.73%)
Sep 13, 2022	25.88	26.09	25.30	25.38	1,162,911	-1.33(-4.98%)
Sep 12, 2022	26.16	26.72	26.16	26.71	1,482,609	+0.68(+2.61%)
Sep 09, 2022	26.06	26.06	25.73	26.03	1,591,433	+0.14(+0.54%)
Sep 08, 2022	25.52	25.98	25.35	25.89	874,122	+0.10(+0.39%)
Sep 07, 2022	24.74	25.89	24.67	25.79	1,272,325	+1.18(+4.79%)
Sep 06, 2022	24.99	25.15	24.57	24.61	1,760,343	-0.24(-0.97%)
Sep 02, 2022	25.82	25.86	24.70	24.85	1,338,269	-0.56(-2.20%)
Sep 01, 2022	25.52	25.70	25.03	25.41	2,561,474	-0.34(-1.32%)
Aug 31, 2022	25.64	25.99	25.26	25.75	3,886,260	+0.29(+1.14%)
Aug 30, 2022	25.28	25.57	25.05	25.46	1,244,559	+0.41(+1.64%)
Aug 29, 2022	24.68	25.23	24.46	25.05	1,397,513	+0.02(+0.08%)
Aug 26, 2022	26.05	26.12	24.98	25.03	888,636	-0.91(-3.51%)
Aug 25, 2022	25.20	25.95	25.20	25.94	917,311	+0.87(+3.47%)
Aug 24, 2022	25.09	25.31	24.93	25.07	882,870	-0.01(-0.04%)
Aug 23, 2022	25.21	25.41	25.02	25.08	1,108,936	-0.05(-0.20%)
Aug 22, 2022	25.32	25.39	25.06	25.13	1,537,043	-0.62(-2.41%)
Aug 19, 2022	25.80	25.85	25.47	25.75	1,157,940	-0.25(-0.96%)
Aug 18, 2022	26.13	26.27	25.96	26.00	1,619,517	-0.20(-0.76%)
Aug 17, 2022	26.63	26.80	26.04	26.20	1,103,575	-0.86(-3.18%)
Aug 16, 2022	26.54	27.19	26.47	27.06	1,886,080	+0.27(+1.01%)
Aug 15, 2022	26.55	26.98	26.49	26.79	4,807,470	+0.05(+0.19%)
Aug 12, 2022	26.75	26.75	26.48	26.74	2,972,030	+0.30(+1.13%)
Aug 11, 2022	26.46	26.71	26.22	26.44	1,370,171	+0.33(+1.26%)
Aug 10, 2022	25.62	26.39	25.50	26.11	1,783,540	+1.08(+4.31%)
Aug 09, 2022	25.51	25.51	25.00	25.03	1,576,316	-0.59(-2.30%)
Aug 08, 2022	25.65	26.06	25.55	25.62	1,784,573	+0.18(+0.71%)
Aug 05, 2022	25.09	25.62	24.94	25.44	1,720,880	+0.11(+0.43%)
Aug 04, 2022	25.52	25.61	25.22	25.33	1,591,984	-0.06(-0.24%)
Aug 03, 2022	25.58	25.58	24.91	25.39	3,005,977	+0.12(+0.47%)
Aug 02, 2022	25.24	25.46	24.81	25.27	2,447,156	+0.04(+0.16%)
Aug 01, 2022	25.02	25.45	24.94	25.23	2,332,341	+0.01(+0.04%)
Jul 29, 2022	25.28	25.50	25.01	25.22	1,689,482	+0.02(+0.08%)
Jul 28, 2022	24.82	25.22	24.47	25.20	2,642,494	+0.61(+2.48%)
Jul 27, 2022	24.14	25.38	23.19	24.59	7,500,640	-1.08(-4.21%)
Jul 26, 2022	25.76	25.98	25.45	25.67	2,993,614	-0.32(-1.23%)
Jul 25, 2022	26.13	26.19	25.71	25.99	2,476,773	-0.10(-0.38%)
Jul 22, 2022	25.73	26.32	25.71	26.09	3,283,919	+0.71(+2.80%)
Jul 21, 2022	24.30	25.42	24.18	25.38	2,563,642	+0.93(+3.80%)
Jul 20, 2022	24.59	24.66	24.07	24.45	2,737,723	+0.32(+1.33%)
Jul 19, 2022	23.54	24.22	23.54	24.13	1,785,901	+1.07(+4.64%)
Jul 18, 2022	23.39	23.64	22.95	23.06	1,661,746	-0.21(-0.90%)
Jul 15, 2022	23.41	23.66	22.98	23.27	2,661,594	+0.31(+1.35%)
Jul 14, 2022	22.56	22.99	22.31	22.96	1,364,948	-0.01(-0.04%)
Jul 13, 2022	22.59	23.04	22.36	22.97	1,596,111	-0.06(-0.26%)
Jul 12, 2022	22.59	23.50	22.59	23.03	1,265,273	+0.35(+1.54%)
Jul 11, 2022	22.73	23.05	22.51	22.68	1,296,689	-0.34(-1.48%)
Jul 08, 2022	23.08	23.33	22.76	23.02	1,840,108	+0.02(+0.09%)
Jul 07, 2022	23.01	23.22	22.62	23.00	1,485,019	+0.27(+1.19%)
Jul 06, 2022	22.75	23.03	22.23	22.73	1,785,614	+0.04(+0.18%)
Jul 05, 2022	21.85	22.75	21.44	22.69	2,284,834	+0.28(+1.25%)
Jul 01, 2022	21.92	22.53	21.63	22.41	3,991,549	+0.30(+1.36%)
Jun 30, 2022	22.90	22.92	21.99	22.11	5,984,369	-1.06(-4.57%)
Jun 29, 2022	23.62	23.62	22.84	23.17	1,603,558	-0.53(-2.24%)
Jun 28, 2022	24.42	24.75	23.67	23.70	1,943,052	-0.66(-2.71%)
Jun 27, 2022	24.45	24.60	24.18	24.36	1,583,066	-0.09(-0.37%)
Jun 24, 2022	23.28	24.58	23.28	24.45	3,825,375	+1.27(+5.48%)
Jun 23, 2022	23.26	23.39	22.70	23.18	1,983,913	-0.10(-0.43%)
Jun 22, 2022	22.86	23.63	22.86	23.28	1,847,536	-0.02(-0.09%)
Jun 21, 2022	23.67	23.76	23.20	23.30	2,073,706	-0.05(-0.21%)
Jun 17, 2022	22.72	23.51	22.51	23.35	2,414,539	+0.59(+2.59%)
Jun 16, 2022	23.25	23.37	22.35	22.76	2,715,121	-1.40(-5.79%)
Jun 15, 2022	24.65	24.85	23.77	24.16	3,693,738	-0.04(-0.17%)
Jun 14, 2022	24.09	24.34	23.67	24.20	3,240,818	+0.06(+0.25%)
Jun 13, 2022	25.03	25.19	23.99	24.14	1,892,293	-1.48(-5.78%)
Jun 10, 2022	26.45	26.66	25.57	25.62	1,670,040	-1.50(-5.53%)
Jun 09, 2022	27.36	27.68	27.11	27.12	1,664,864	-0.40(-1.45%)
Jun 08, 2022	27.93	28.28	27.30	27.52	1,888,409	-0.59(-2.10%)
Jun 07, 2022	27.73	28.42	27.62	28.11	2,447,465	+0.03(+0.11%)
Jun 06, 2022	27.64	28.56	27.48	28.08	6,124,425	+0.88(+3.24%)
Jun 03, 2022	27.45	27.65	27.00	27.20	2,695,708	-0.57(-2.05%)
Jun 02, 2022	27.23	27.88	26.93	27.77	2,192,558	+0.78(+2.89%)
Jun 01, 2022	27.12	27.44	26.52	26.99	2,305,664	-0.17(-0.63%)
May 31, 2022	27.46	27.59	26.88	27.16	2,610,403	-0.64(-2.30%)
May 27, 2022	27.20	27.88	27.13	27.80	2,449,141	+0.81(+3.00%)
May 26, 2022	26.01	27.17	25.99	26.99	3,188,461	+1.12(+4.33%)
May 25, 2022	25.26	26.02	25.25	25.87	1,177,796	+0.53(+2.09%)
May 24, 2022	25.81	25.96	25.02	25.34	1,416,959	-0.59(-2.28%)
May 23, 2022	25.42	26.11	25.16	25.93	2,365,076	+0.81(+3.22%)
May 20, 2022	25.95	26.04	24.73	25.12	2,117,378	-0.60(-2.33%)
May 19, 2022	25.34	26.12	25.21	25.72	1,355,045	+0.16(+0.63%)
May 18, 2022	26.12	26.35	25.45	25.56	1,722,440	-0.91(-3.44%)
May 17, 2022	26.02	26.61	25.86	26.47	1,340,209	+0.98(+3.84%)
May 16, 2022	25.25	25.70	24.69	25.49	1,935,504	+0.13(+0.51%)
May 13, 2022	25.27	25.69	25.14	25.36	2,424,984	+0.30(+1.20%)
May 12, 2022	24.75	25.25	24.59	25.06	2,599,437	+0.17(+0.68%)
May 11, 2022	25.29	25.72	24.86	24.89	1,892,687	-0.41(-1.62%)
May 10, 2022	25.69	25.82	24.89	25.30	2,436,129	-0.01(-0.04%)
May 09, 2022	25.71	26.33	25.26	25.31	2,669,028	-0.64(-2.47%)
May 06, 2022	26.53	26.61	25.57	25.95	1,779,302	-0.69(-2.59%)
May 05, 2022	27.38	27.54	26.37	26.64	1,608,286	-1.12(-4.03%)
May 04, 2022	27.01	27.77	26.60	27.76	2,824,565	+0.92(+3.43%)
May 03, 2022	26.24	26.99	26.19	26.84	3,174,113	+0.60(+2.29%)
May 02, 2022	25.36	26.28	25.35	26.24	3,095,671	+0.87(+3.43%)
Apr 29, 2022	26.09	26.38	25.28	25.37	2,305,256	-0.81(-3.09%)
Apr 28, 2022	26.26	26.32	25.73	26.18	1,756,142	-0.04(-0.15%)
Apr 27, 2022	26.43	27.37	26.19	26.22	4,217,162	-0.02(-0.08%)
Apr 26, 2022	25.99	26.84	25.99	26.24	5,291,774	+1.12(+4.46%)
Apr 25, 2022	24.74	25.23	24.20	25.12	2,779,010	+0.25(+1.01%)
Apr 22, 2022	25.25	25.56	24.77	24.87	3,661,734	-0.45(-1.78%)
Apr 21, 2022	25.98	26.02	25.22	25.32	3,196,858	+0.04(+0.16%)
Apr 20, 2022	25.36	25.62	25.08	25.28	5,467,348	+0.12(+0.48%)
Apr 19, 2022	24.86	25.34	24.72	25.16	2,476,059	+0.26(+1.04%)
Apr 18, 2022	24.46	25.17	24.46	24.90	2,130,033	-0.23(-0.92%)
Apr 14, 2022	25.60	25.91	25.09	25.13	2,176,933	-0.37(-1.45%)
Apr 13, 2022	25.15	25.54	25.15	25.50	1,672,517	+0.41(+1.63%)
Apr 12, 2022	25.43	25.77	24.91	25.09	2,684,307	-0.25(-0.99%)
Apr 11, 2022	24.91	25.53	24.86	25.34	2,618,903	+0.29(+1.16%)
Apr 08, 2022	24.96	25.39	24.90	25.05	2,323,128	+0.21(+0.85%)
Apr 07, 2022	24.49	25.02	24.07	24.84	2,158,502	+0.27(+1.10%)
Apr 06, 2022	24.42	24.66	24.18	24.57	2,050,788	-0.13(-0.53%)
Apr 05, 2022	24.86	24.93	24.57	24.70	1,790,911	-0.26(-1.04%)
Apr 04, 2022	24.88	25.06	24.64	24.96	1,200,096	-0.07(-0.28%)
Apr 01, 2022	24.77	25.05	24.64	25.03	1,513,829	+0.45(+1.83%)
Mar 31, 2022	24.99	25.06	24.57	24.58	1,754,302	-0.51(-2.03%)
Mar 30, 2022	25.44	25.59	25.06	25.09	2,150,318	-0.54(-2.11%)
Mar 29, 2022	25.25	26.11	25.06	25.63	2,856,563	+1.27(+5.21%)
Mar 28, 2022	24.13	24.39	23.90	24.36	1,796,759	+0.22(+0.91%)
Mar 25, 2022	23.74	24.30	23.71	24.14	2,675,778	-0.38(-1.55%)
Mar 24, 2022	24.59	24.64	24.30	24.52	2,089,017	+0.01(+0.04%)
Mar 23, 2022	24.67	24.88	24.42	24.51	1,731,462	-0.27(-1.09%)
Mar 22, 2022	24.93	25.27	24.71	24.78	2,292,007	+0.09(+0.36%)
Mar 21, 2022	24.72	24.90	24.36	24.69	3,422,249	+0.05(+0.20%)
Mar 18, 2022	24.24	24.80	24.02	24.64	2,412,733	+0.16(+0.65%)
Mar 17, 2022	24.21	24.56	24.21	24.48	2,139,683	-0.05(-0.20%)
Mar 16, 2022	24.01	24.87	23.90	24.53	2,492,240	+0.78(+3.28%)
Mar 15, 2022	23.74	24.09	23.50	23.75	2,240,987	+0.08(+0.34%)
Mar 14, 2022	24.06	24.23	23.57	23.67	2,877,632	+0.06(+0.25%)
Mar 11, 2022	23.76	23.93	23.40	23.61	3,649,559	+0.01(+0.04%)
Mar 10, 2022	23.33	23.69		23.60	3,504,653	-0.20(-0.84%)
Mar 09, 2022	23.76	24.30	23.41	23.80	5,064,440	+0.96(+4.20%)
Mar 08, 2022	22.55	23.73	21.67	22.84	7,186,551	+0.27(+1.20%)
Mar 07, 2022	24.32	24.39	22.52	22.57	7,617,095	-2.04(-8.29%)
Mar 04, 2022	25.22	25.33	24.35	24.61	3,434,880	-1.17(-4.54%)
Mar 03, 2022	26.27	26.45	25.68	25.78	2,804,355	-0.39(-1.49%)
Mar 02, 2022	25.87	26.50	25.82	26.17	2,652,369	+0.42(+1.63%)
Mar 01, 2022	26.85	27.00	25.59	25.75	3,712,556	-1.29(-4.77%)
Feb 28, 2022	27.27	27.38	26.59	27.04	2,414,693	-0.74(-2.66%)
Feb 25, 2022	26.98	27.84	26.89	27.78	2,496,420	+1.01(+3.77%)
Feb 24, 2022	27.00	27.22	26.29	26.77	5,482,368	-0.89(-3.22%)
Feb 23, 2022	28.53	28.57	27.58	27.66	1,948,138	-0.66(-2.33%)
Feb 22, 2022	28.76	28.90	28.04	28.32	1,807,939	-0.59(-2.04%)
Feb 18, 2022				28.91	0	+0.28(+0.98%)
Feb 17, 2022	28.84	29.03	28.54	28.63	1,580,410	-0.28(-0.97%)
Feb 16, 2022	28.85	29.05	28.41	28.91	1,171,977	+0.09(+0.31%)
Feb 15, 2022	28.50	28.99	28.50	28.82	2,513,407	+0.71(+2.53%)
Feb 14, 2022	28.29	28.55	27.89	28.11	2,658,024	-0.09(-0.32%)
Feb 11, 2022	29.31	29.52	28.13	28.20	3,131,643	-1.21(-4.11%)
Feb 10, 2022	29.52	30.31	29.32	29.41	2,535,573	-0.49(-1.64%)
Feb 09, 2022	29.42	30.18	29.37	29.90	3,514,043	+1.00(+3.46%)
Feb 08, 2022	28.50	28.98	28.42	28.90	2,461,911	+0.48(+1.69%)
Feb 07, 2022	28.57	28.77	28.38	28.42	2,582,353	-0.03(-0.11%)
Feb 04, 2022	28.72	29.07	28.44	28.45	3,433,725	-0.60(-2.07%)
Feb 03, 2022	29.12		28.98	29.05	2,778,605	-0.33(-1.12%)
Feb 02, 2022	28.84	29.69	28.49	29.38	3,630,318	+0.27(+0.93%)
Feb 01, 2022	28.78	29.65	28.36	29.11	7,049,165	-0.50(-1.69%)
Jan 31, 2022	28.71	29.64		29.61	2,717,975	+0.71(+2.46%)
Jan 28, 2022	28.70	28.88	27.94	28.90	2,262,748	+0.16(+0.56%)
Jan 27, 2022	29.55	29.76	28.12	28.74	4,369,588	-0.54(-1.84%)
Jan 26, 2022	29.81	30.11	29.11	29.28	2,459,387	-0.16(-0.54%)
Jan 25, 2022	29.45	29.66	28.52	29.44	2,779,164	-0.58(-1.93%)
Jan 24, 2022	29.70	30.16	29.15	30.02	2,386,201	-0.28(-0.92%)
Jan 21, 2022	30.42	30.89	30.19	30.30	2,759,704	-0.19(-0.62%)
Jan 20, 2022	31.33	31.65	30.46	30.49	2,095,836	-0.90(-2.87%)
Jan 19, 2022	32.04	32.07	31.39	31.39	1,243,182	-0.52(-1.63%)
Jan 18, 2022	32.00	32.12	31.13	31.91	3,942,305	-0.83(-2.54%)
Jan 14, 2022				32.74	0	-0.48(-1.44%)
Jan 13, 2022	33.00	33.41	32.93	33.22	1,777,869	+0.32(+0.97%)
Jan 12, 2022	32.72	32.99	32.40	32.90	2,203,111	+0.31(+0.95%)
Jan 11, 2022	32.00	32.60	31.73	32.59	1,350,844	+0.62(+1.94%)
Jan 10, 2022	32.35	32.49	31.52	31.97	1,698,701	-0.53(-1.63%)
Jan 07, 2022	33.24	33.31	32.49	32.50	1,164,973	-0.61(-1.84%)
Jan 06, 2022	33.48	33.68	33.00	33.11	1,765,668	-0.31(-0.93%)
Jan 05, 2022	33.68	34.12	33.38	33.42	2,036,093	-0.10(-0.30%)
Jan 04, 2022	33.09	33.89	33.01	33.52	1,960,334	+0.69(+2.10%)
Jan 03, 2022	33.17	33.41	32.53	32.83	1,758,693	-0.29(-0.88%)
Dec 31, 2021	32.55	33.28	32.55	33.12	839,350	+0.44(+1.35%)
Dec 30, 2021	32.89	33.00	32.65	32.68	952,616	-0.14(-0.43%)
Dec 29, 2021	32.87	33.04	32.76	32.82	898,612	+0.02(+0.06%)
Dec 28, 2021	32.39	32.83	32.34	32.80	745,409	+0.38(+1.17%)
Dec 27, 2021	31.86	32.44	31.77	32.42	685,399	+0.60(+1.89%)
Dec 23, 2021	31.71	31.98	31.56	31.82	646,123	+0.29(+0.92%)
Dec 22, 2021	31.14	31.66	31.06	31.53	1,074,328	+0.22(+0.70%)
Dec 21, 2021	30.87	31.35	30.74	31.31	1,636,707	+0.79(+2.59%)
Dec 20, 2021	31.05	31.18	30.16	30.52	2,121,419	-1.16(-3.66%)
Dec 17, 2021	32.35	32.41	31.54	31.68	2,209,807	-0.83(-2.55%)
Dec 16, 2021	32.37	32.97	32.31	32.51	1,342,019	+0.28(+0.87%)
Dec 15, 2021	32.07	32.29	31.57	32.23	1,260,969	+0.11(+0.34%)
Dec 14, 2021	32.27	32.63	32.02	32.12	821,658	-0.28(-0.86%)
Dec 13, 2021	32.72	32.78	32.23	32.40	1,554,725	-0.30(-0.92%)
Dec 10, 2021	32.61	32.80	32.16	32.70	1,561,139	+0.46(+1.43%)
Dec 09, 2021	32.06	32.30	31.92	32.24	1,465,753	-0.01(-0.03%)
Dec 08, 2021	32.36	32.36	32.06	32.25	1,589,430	+0.04(+0.12%)
Dec 07, 2021	31.86	32.51	31.77	32.21	1,032,939	+0.62(+1.96%)
Dec 06, 2021	31.49	31.94	31.26	31.59	1,316,851	+0.58(+1.87%)
Dec 03, 2021	30.99	31.10	30.46	31.01	2,261,614	+0.13(+0.42%)
Dec 02, 2021	30.26	31.09	30.22	30.88	1,504,257	+0.76(+2.52%)
Dec 01, 2021	30.80	31.28	30.11	30.12	2,062,579	-0.20(-0.66%)
Nov 30, 2021	31.03	31.22	30.27	30.32	3,175,489	-0.97(-3.10%)
Nov 29, 2021	31.49	31.61	30.89	31.29	1,631,494	-0.04(-0.13%)
Nov 26, 2021	31.62	31.74	30.97	31.33	1,080,935	-1.23(-3.78%)
Nov 24, 2021	32.70	32.83	32.54	32.56	959,574	-0.29(-0.88%)
Nov 23, 2021	33.18	33.40	32.80	32.85	1,258,315	-0.36(-1.08%)
Nov 22, 2021	33.43	33.50	33.05	33.21	1,782,964	-0.09(-0.27%)
Nov 19, 2021	33.34	33.63	32.98	33.30	3,111,777	-0.04(-0.12%)
Nov 18, 2021	33.30	33.40	33.29	33.34	1,790,752	+0.11(+0.33%)
Nov 17, 2021	33.13	33.31	32.80	33.23	1,458,942	+0.15(+0.45%)
Nov 16, 2021	32.77	33.42	32.68	33.08	1,976,866	+0.28(+0.85%)
Nov 15, 2021	32.90	32.90	32.55	32.80	933,007	-0.15(-0.46%)
Nov 12, 2021	32.60	33.10	32.53	32.95	1,887,529	+0.54(+1.67%)
Nov 11, 2021	32.26	32.41	32.18	32.41	1,310,416	+0.27(+0.84%)
Nov 10, 2021	32.19			32.14	1,294,492	-0.11(-0.34%)
Nov 09, 2021	32.11	32.37	32.08	32.25	1,246,085	+0.06(+0.19%)
Nov 08, 2021	32.56	32.60	31.95	32.19	2,499,360	-0.14(-0.43%)
Nov 05, 2021	32.35	32.75	32.17	32.33	2,760,949	+0.21(+0.65%)
Nov 04, 2021	31.98	32.28	31.73	32.12	2,032,923	+0.27(+0.85%)
Nov 03, 2021	31.72	32.08	31.62	31.85	1,759,146	+0.11(+0.35%)
Nov 02, 2021	31.17	31.85	31.17	31.74	2,145,763	+0.61(+1.96%)