Dark

HAYN
Haynes International, Inc.
stock NASDAQ

Inactive

Nov 20, 2024

60.99USD+0.033%(+0.02)942,726

Pre-market

0.00USD-100.000%(-60.97)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-20	60.9800	61.0100	60.9300	60.9900	+0.033%	942,726	0.000%
2024-11-19	60.9500	61.0000	60.9500	60.9700	+0.016%	81,294	+0.033%
2024-11-18	60.9400	60.9600	60.9400	60.9600	+0.049%	223,475	+0.049%
2024-11-15	60.9600	60.9600	60.9200	60.9300	+0.511%	481,832	+0.098%
2024-11-14	60.8000	60.8000	60.6100	60.6200	-0.132%	216,653	+0.610%
2024-11-13	60.5800	60.8600	60.5800	60.7000	+0.165%	262,578	+0.478%
2024-11-12	60.6350	60.6800	60.5700	60.6000	-0.016%	191,701	+0.644%
2024-11-11	60.5000	60.7100	60.5000	60.6100	+0.099%	109,583	+0.627%
2024-11-08	60.4900	60.6500	60.4900	60.5500	+0.116%	137,083	+0.727%
2024-11-07	60.4900	60.5700	60.4000	60.4800	+0.332%	208,555	+0.843%
2024-11-06	60.5000	60.6700	60.2500	60.2800	-0.182%	168,281	+1.178%
2024-11-05	60.4700	60.5300	60.2600	60.3900	-0.099%	237,140	+0.994%
2024-11-04	60.6800	60.6800	60.4400	60.4500	-0.428%	110,446	+0.893%
2024-11-01	60.2100	60.8300	60.2100	60.7100	+0.580%	144,807	+0.461%
2024-10-31	60.3100	60.5100	60.1000	60.3600	-0.231%	314,750	+1.044%
2024-10-30	60.5000	60.6530	60.5000	60.5000	-0.050%	66,328	+0.810%
2024-10-29	60.5000	60.5300	60.4600	60.5300	+0.298%	237,260	+0.760%
2024-10-28	60.4400	60.5099	60.2500	60.3500	+0.083%	103,122	+1.060%
2024-10-25	60.3000	60.4600	60.2500	60.3000	+0.066%	103,203	+1.144%
2024-10-24	60.5500	60.6599	60.2500	60.2600	+0.150%	403,597	+1.211%
2024-10-23	60.3600	60.3600	60.0000	60.1700	-0.414%	140,047	+1.363%
2024-10-22	59.8900	60.4300	59.8800	60.4200	+0.700%	140,975	+0.943%
2024-10-21	60.0000	60.0000	59.8700	60.0000	+0.050%	50,534	+1.650%
2024-10-18	59.9600	60.0200	59.7300	59.9700	+0.184%	59,976	+1.701%
2024-10-17	59.9100	59.9400	59.7200	59.8600	-0.150%	69,179	+1.888%
2024-10-16	59.7200	59.9500	59.7200	59.9500	+0.368%	432,452	+1.735%
2024-10-15	59.7700	60.0750	59.7000	59.7300	-0.134%	141,611	+2.109%
2024-10-14	59.8100	60.1900	59.7600	59.8100	-0.067%	83,093	+1.973%
2024-10-11	59.9000	60.3900	59.7400	59.8500	+0.067%	87,712	+1.905%
2024-10-10	59.6400	59.8950	59.6250	59.8100	+0.117%	88,305	+1.973%
2024-10-09	59.6300	59.9550	59.6300	59.7400	+0.184%	78,187	+2.092%
2024-10-08	59.5500	59.7300	59.4900	59.6300	+0.185%	93,536	+2.281%
2024-10-07	59.5500	59.7900	59.5000	59.5200	-0.050%	106,398	+2.470%
2024-10-04	59.6000	59.6000	59.5100	59.5500	+0.084%	60,863	+2.418%
2024-10-03	59.4100	59.5900	59.4100	59.5000	-0.017%	82,818	+2.504%
2024-10-02	59.4700	59.7200	59.4700	59.5100	-0.134%	80,341	+2.487%
2024-10-01	59.3500	59.7600	59.3500	59.5900	+0.084%	53,601	+2.349%
2024-09-30	59.1300	59.5675	59.1200	59.5400	+0.642%	71,440	+2.435%
2024-09-27	59.1000	59.2800	59.0200	59.1600	-0.068%	76,766	+3.093%
2024-09-26	59.4600	59.6500	59.2000	59.2000	-0.152%	97,982	+3.024%
2024-09-25	59.3500	59.3500	59.2000	59.2900	+0.152%	80,611	+2.867%
2024-09-24	59.2200	59.4650	59.0000	59.2000	+0.322%	86,977	+3.024%
2024-09-23	58.9500	59.0950	58.9500	59.0100	+0.221%	57,732	+3.355%
2024-09-20	58.7500	59.0100	58.6500	58.8800	-0.136%	334,496	+3.584%
2024-09-19	58.8000	59.0400	58.6400	58.9600	+0.786%	113,894	+3.443%
2024-09-18	58.6000	59.0800	58.5000	58.5000	-0.154%	145,815	+4.256%
2024-09-17	58.9200	58.9200	58.3700	58.5900	-0.136%	185,608	+4.096%
2024-09-16	59.4800	59.5000	58.6200	58.6700	-1.229%	74,193	+3.954%
2024-09-13	59.4400	59.4800	59.2500	59.4000	-0.067%	61,533	+2.677%
2024-09-12	59.5500	59.5500	59.3400	59.4400	+0.017%	37,950	+2.608%
2024-09-11	59.6100	59.6600	59.2000	59.4300	-0.369%	73,191	+2.625%
2024-09-10	59.6400	59.7700	59.6000	59.6500	+0.034%	78,858	+2.246%
2024-09-09	59.6000	59.7300	59.6000	59.6300	-0.034%	89,606	+2.281%
2024-09-06	59.7000	59.7000	59.5500	59.6500	+0.050%	107,571	+2.246%
2024-09-05	59.7000	59.7100	59.5000	59.6200	+0.017%	61,539	+2.298%
2024-09-04	59.8000	59.8050	59.6100	59.6100	-0.151%	208,496	+2.315%
2024-09-03	59.8500	60.0150	59.5900	59.7000	-0.732%	105,582	+2.161%
2024-08-30	60.0900	60.2400	59.5000	60.1400	-0.364%	88,260	+1.413%
2024-08-29	60.1000	60.3600	59.9600	60.3600	+0.500%	49,152	+1.044%
2024-08-28	59.9600	60.1150	59.9500	60.0600	-0.050%	45,963	+1.548%
2024-08-27	60.0000	60.2400	59.8816	60.0900	+0.217%	23,302	+1.498%
2024-08-26	60.2900	60.6700	59.9600	59.9600	-0.481%	78,081	+1.718%
2024-08-23	59.7900	60.3800	59.7900	60.2500	+0.753%	49,973	+1.228%
2024-08-22	59.9900	60.1000	59.7500	59.8000	-0.167%	28,016	+1.990%
2024-08-21	59.9400	60.0400	59.8300	59.9000	-0.017%	53,503	+1.820%
2024-08-20	59.8700	59.9400	59.7000	59.9100	-0.033%	19,826	+1.803%
2024-08-19	59.8100	60.2900	59.6500	59.9300	+0.368%	87,031	+1.769%
2024-08-16	59.6300	59.8000	59.6300	59.7100	-0.117%	104,779	+2.144%
2024-08-15	59.8300	59.9600	59.6900	59.7800	+0.369%	37,758	+2.024%
2024-08-14	59.7700	59.7700	59.5000	59.5600	-0.168%	47,528	+2.401%
2024-08-13	59.9500	60.0300	59.5100	59.6600	-0.484%	44,819	+2.229%
2024-08-12	60.1500	60.1500	59.5000	59.9500	+0.184%	74,825	+1.735%
2024-08-09	59.5200	59.8400	59.5000	59.8400	+0.470%	29,881	+1.922%
2024-08-08	59.5700	59.6400	59.3600	59.5600	+0.252%	43,987	+2.401%
2024-08-07	59.8300	60.0700	59.3300	59.4100	-0.151%	133,491	+2.659%
2024-08-06	59.4900	60.4500	59.4000	59.5000	-0.050%	67,336	+2.504%
2024-08-05	59.2800	59.6500	59.0000	59.5300	-0.117%	132,979	+2.453%
2024-08-02	59.2500	59.7200	59.2000	59.6000	-0.101%	78,326	+2.332%
2024-08-01	59.5400	59.6600	59.3500	59.6600	+0.185%	108,126	+2.229%
2024-07-31	59.8300	60.1500	59.4700	59.5500	-0.335%	88,181	+2.418%
2024-07-30	59.8200	59.8700	59.6400	59.7500	-0.050%	61,853	+2.075%
2024-07-29	59.6600	59.8400	59.5500	59.7800	0.000%	54,573	+2.024%
2024-07-26	59.7000	59.8800	59.5400	59.7800	+0.538%	72,625	+2.024%
2024-07-25	59.7400	60.2900	59.4000	59.4600	-0.218%	75,798	+2.573%
2024-07-24	59.4600	59.7500	59.3850	59.5900	+0.151%	49,135	+2.349%
2024-07-23	59.2800	59.5500	59.2700	59.5000	+0.067%	102,864	+2.504%
2024-07-22	59.1700	59.6400	59.1700	59.4600	+0.253%	97,987	+2.573%
2024-07-19	59.5300	59.5300	59.1900	59.3100	-0.219%	48,637	+2.833%
2024-07-18	59.3600	59.6500	59.3600	59.4400	-0.067%	75,242	+2.608%
2024-07-17	59.4100	59.6000	59.2600	59.4800	-0.017%	108,276	+2.539%
2024-07-16	59.5300	59.7750	59.3900	59.4900	+0.236%	104,852	+2.521%
2024-07-15	59.3000	60.0700	59.3000	59.3500	+0.253%	106,378	+2.763%
2024-07-12	59.6500	59.6900	59.1900	59.2000	-0.068%	84,162	+3.024%
2024-07-11	59.5000	60.0200	59.1300	59.2400	-0.118%	70,353	+2.954%
2024-07-10	58.9600	59.3650	58.9600	59.3100	+0.440%	76,224	+2.833%
2024-07-09	58.8400	59.0700	58.8000	59.0500	+0.153%	34,863	+3.285%
2024-07-08	58.8200	59.3700	58.8200	58.9600	+0.119%	66,850	+3.443%
2024-07-05	58.7700	58.9900	58.6100	58.8900	+0.051%	51,764	+3.566%
2024-07-03	59.1200	59.2200	58.7300	58.8600	-0.068%	16,734	+3.619%
2024-07-02	58.4700	59.3100	58.4700	58.9000	+0.426%	69,366	+3.548%
2024-07-01	58.5300	59.0900	58.4600	58.6500	-0.085%	106,881	+3.990%
2024-06-28	58.7800	59.1200	58.3000	58.7000	+0.428%	225,629	+3.901%
2024-06-27	58.2500	58.6400	58.2500	58.4500	+0.120%	78,294	+4.346%
2024-06-26	58.2500	58.4600	58.2500	58.3800	+0.172%	82,511	+4.471%
2024-06-25	58.2700	58.4500	58.2000	58.2800	+0.034%	60,844	+4.650%
2024-06-24	58.3700	58.5300	58.2000	58.2600	+0.017%	80,576	+4.686%
2024-06-21	58.2500	58.4500	58.2350	58.2500	-0.017%	322,051	+4.704%
2024-06-20	58.2700	58.7300	58.1000	58.2600	+0.034%	85,191	+4.686%
2024-06-18	58.0300	58.5900	58.0300	58.2400	+0.587%	67,190	+4.722%
2024-06-17	58.3800	58.3800	57.8700	57.9000	-0.413%	124,677	+5.337%
2024-06-14	58.5000	58.7150	57.9000	58.1400	-0.615%	211,637	+4.902%
2024-06-13	58.4000	58.7650	58.1200	58.5000	-0.068%	127,484	+4.256%
2024-06-12	58.8800	58.8800	58.0600	58.5400	+0.051%	148,864	+4.185%
2024-06-11	58.6200	58.7600	58.3900	58.5100	-0.628%	140,964	+4.239%
2024-06-10	58.7200	58.9500	58.6100	58.8800	+0.085%	88,429	+3.584%
2024-06-07	58.7100	58.9550	58.7100	58.8300	+0.017%	84,436	+3.672%
2024-06-06	58.8000	59.0100	58.5900	58.8200	-0.034%	117,584	+3.689%
2024-06-05	59.0100	59.1200	58.6400	58.8400	-0.288%	104,638	+3.654%
2024-06-04	58.6900	59.1600	58.6900	59.0100	+0.545%	321,151	+3.355%
2024-06-03	59.0000	59.0000	58.6800	58.6900	-0.221%	52,609	+3.919%
2024-05-31	58.7500	58.9700	58.4000	58.8200	-0.221%	102,660	+3.689%
2024-05-30	58.8600	59.1100	58.8000	58.9500	+0.153%	102,671	+3.461%
2024-05-29	58.5000	58.9550	58.5000	58.8600	-0.025%	62,331	+3.619%
2024-05-28	58.9500	59.0000	58.7250	58.8750	-0.042%	69,433	+3.592%
2024-05-24	58.8900	58.9270	58.7800	58.9000	+0.017%	95,126	+3.548%
2024-05-23	58.7000	58.9600	58.5900	58.8900	+0.324%	183,008	+3.566%
2024-05-22	58.8700	58.9700	58.2700	58.7000	-0.407%	106,476	+3.901%
2024-05-21	58.9400	59.2500	58.8500	58.9400	-0.017%	72,968	+3.478%
2024-05-20	59.0800	59.3500	58.8200	58.9500	-0.506%	120,797	+3.461%
2024-05-17	59.4100	59.4100	58.9400	59.2500	+0.051%	75,243	+2.937%
2024-05-16	59.2200	59.3900	59.1912	59.2200	-0.084%	50,941	+2.989%
2024-05-15	59.2300	59.4250	59.1000	59.2700	+0.135%	98,682	+2.902%
2024-05-14	59.3500	59.3500	59.0200	59.1900	+0.017%	62,461	+3.041%
2024-05-13	59.2900	59.2900	58.9067	59.1800	-0.202%	68,340	+3.058%
2024-05-10	59.3800	59.3800	58.7100	59.3000	-0.135%	270,117	+2.850%
2024-05-09	59.3500	59.5200	59.2401	59.3800	+0.067%	128,870	+2.711%
2024-05-08	59.3300	59.5200	59.2500	59.3400	-0.235%	111,565	+2.781%
2024-05-07	59.5000	59.7500	59.2350	59.4800	-0.168%	131,450	+2.539%
2024-05-06	59.5800	59.7900	59.4100	59.5800	+0.574%	197,214	+2.367%
2024-05-03	59.6700	59.6700	59.1100	59.2400	-0.721%	264,735	+2.954%
2024-05-02	60.0000	60.1000	58.6600	59.6700	-1.094%	621,456	+2.212%
2024-05-01	60.3300	60.5000	60.3200	60.3300	+0.299%	360,559	+1.094%
2024-04-30	60.2700	60.5400	60.1500	60.1500	-0.298%	253,283	+1.397%
2024-04-29	60.4300	60.5000	60.3000	60.3300	+0.033%	140,899	+1.094%
2024-04-26	60.4000	60.4500	60.3050	60.3100	+0.050%	129,364	+1.128%
2024-04-25	60.3800	60.3800	60.0800	60.2800	-0.133%	93,394	+1.178%
2024-04-24	60.2100	60.5300	60.2100	60.3600	-0.182%	137,691	+1.044%
2024-04-23	60.1200	60.5300	59.8400	60.4700	+0.666%	95,487	+0.860%
2024-04-22	60.3000	60.4700	59.9600	60.0700	-0.299%	291,276	+1.532%
2024-04-19	60.3200	60.4200	60.0900	60.2500	-0.166%	162,379	+1.228%
2024-04-18	60.4400	60.4900	60.1000	60.3500	-0.132%	286,837	+1.060%
2024-04-17	60.6500	60.6800	60.3500	60.4300	-0.165%	405,962	+0.927%
2024-04-16	60.5300	60.6500	60.5100	60.5300	-0.214%	146,091	+0.760%
2024-04-15	60.6300	60.7900	60.4800	60.6600	0.000%	167,005	+0.544%
2024-04-12	60.5500	60.6900	60.3800	60.6600	-0.033%	189,253	+0.544%
2024-04-11	60.4400	60.8550	60.4100	60.6800	+0.447%	332,854	+0.511%
2024-04-10	60.3000	60.5600	60.2500	60.4100	-0.149%	492,469	+0.960%
2024-04-09	60.5400	60.6400	60.4761	60.5000	+0.017%	136,550	+0.810%
2024-04-08	60.4800	60.7000	60.4000	60.4900	+0.083%	151,854	+0.827%
2024-04-05	60.4300	60.6200	60.3900	60.4400	+0.066%	74,785	+0.910%
2024-04-04	60.6700	60.6800	60.3800	60.4000	-0.379%	318,134	+0.977%
2024-04-03	60.2400	60.8600	60.2100	60.6300	+0.748%	335,436	+0.594%
2024-04-02	60.1800	60.3200	60.1700	60.1800	-0.033%	282,364	+1.346%
2024-04-01	60.1500	60.2500	60.1300	60.2000	+0.133%	254,792	+1.312%
2024-03-28	60.1300	60.1800	60.0950	60.1200	-0.033%	334,212	+1.447%
2024-03-27	60.1700	60.1700	60.1000	60.1400	-0.033%	200,082	+1.413%
2024-03-26	60.1000	60.2400	60.0900	60.1600	+0.116%	366,952	+1.380%
2024-03-25	60.0300	60.2700	60.0300	60.0900	+0.100%	169,204	+1.498%
2024-03-22	60.0000	60.2300	60.0000	60.0300	+0.033%	151,950	+1.599%
2024-03-21	59.9200	60.1200	59.9200	60.0100	+0.050%	267,224	+1.633%
2024-03-20	59.8800	60.0200	59.8200	59.9800	+0.050%	252,268	+1.684%
2024-03-19	59.5000	59.9500	59.4700	59.9500	+0.892%	341,411	+1.735%
2024-03-18	59.5500	59.5900	59.3687	59.4200	+0.034%	176,012	+2.642%
2024-03-15	59.3700	59.7000	59.3100	59.4000	-0.302%	276,680	+2.677%
2024-03-14	59.4600	59.6000	59.2750	59.5800	+0.067%	273,285	+2.367%
2024-03-13	59.4100	59.5700	59.3900	59.5400	+0.236%	160,638	+2.435%
2024-03-12	59.4000	59.5100	59.2000	59.4000	-0.034%	203,496	+2.677%
2024-03-11	59.4100	59.5300	59.2100	59.4200	+0.118%	99,924	+2.642%
2024-03-08	59.5500	59.7600	59.2500	59.3500	-0.185%	101,758	+2.763%
2024-03-07	59.4200	59.5600	59.2000	59.4600	+0.524%	124,185	+2.573%
2024-03-06	59.5100	59.6900	59.1500	59.1500	-0.421%	286,592	+3.111%
2024-03-05	59.5300	59.7400	59.4000	59.4000	-0.168%	380,335	+2.677%
2024-03-04	59.6800	59.7500	59.4300	59.5000	-0.101%	160,646	+2.504%
2024-03-01	59.6800	59.7400	59.3600	59.5600	+0.219%	141,450	+2.401%
2024-02-29	59.6500	59.9000	59.2625	59.4300	-0.202%	156,422	+2.625%
2024-02-28	59.6500	59.7500	59.5400	59.5500	-0.335%	153,955	+2.418%
2024-02-27	59.6100	59.8100	59.5700	59.7500	0.000%	123,238	+2.075%
2024-02-26	59.5600	59.7500	59.5000	59.7500	+0.285%	71,955	+2.075%
2024-02-23	59.6800	59.7800	59.4450	59.5800	-0.285%	119,165	+2.367%
2024-02-22	59.7400	59.7500	59.6100	59.7500	+0.017%	101,394	+2.075%
2024-02-21	59.5200	59.7500	59.4500	59.7400	+0.319%	110,622	+2.092%
2024-02-20	59.6500	59.7850	59.3600	59.5500	-0.301%	127,108	+2.418%
2024-02-16	59.7000	59.9000	59.5500	59.7300	+0.050%	142,652	+2.109%
2024-02-15	59.7000	59.8550	59.5200	59.7000	+0.168%	144,601	+2.161%
2024-02-14	59.7000	59.7500	59.4200	59.6000	+0.185%	989,788	+2.332%
2024-02-13	59.4000	59.7300	59.4000	59.4900	+0.034%	268,986	+2.521%
2024-02-12	59.9400	60.0900	59.3900	59.4700	-0.402%	370,080	+2.556%
2024-02-09	59.6800	59.9500	59.5000	59.7100	+0.269%	148,777	+2.144%
2024-02-08	59.5200	59.9850	59.5200	59.5500	+0.084%	166,937	+2.418%
2024-02-07	59.6100	59.9500	59.4300	59.5000	-0.251%	314,603	+2.504%
2024-02-06	59.7500	60.1500	59.5000	59.6500	-0.583%	1,258,612	+2.246%
2024-02-05	59.7700	60.2500	59.3300	60.0000	+6.933%	1,966,071	+1.650%
2024-02-02	55.0400	56.6000	55.0400	56.1100	+0.628%	58,405	+8.697%
2024-02-01	55.9100	56.4000	54.4700	55.7600	+0.162%	55,719	+9.379%
2024-01-31	56.8100	57.7800	55.6600	55.6700	-1.660%	142,018	+9.556%
2024-01-30	55.7100	57.0200	55.7100	56.6100	+0.461%	38,608	+7.737%
2024-01-29	54.8900	56.3900	54.8000	56.3500	+1.954%	41,916	+8.234%
2024-01-26	55.2800	55.4500	54.7650	55.2700	+1.061%	36,673	+10.349%
2024-01-25	54.6000	54.7600	53.0400	54.6900	+1.825%	61,991	+11.519%
2024-01-24	54.1400	54.5100	53.2900	53.7100	+1.321%	33,109	+13.554%
2024-01-23	54.2200	54.8350	52.8300	53.0100	-1.027%	49,677	+15.054%
2024-01-22	52.1900	53.5850	52.1900	53.5600	+3.278%	49,574	+13.872%
2024-01-19	51.8000	51.9800	50.4000	51.8600	+0.895%	32,832	+17.605%
2024-01-18	51.7100	51.7100	50.8200	51.4000	+0.469%	44,049	+18.658%
2024-01-17	51.0000	51.7700	50.8500	51.1600	-1.464%	37,928	+19.214%
2024-01-16	53.1300	53.1300	51.8800	51.9200	-2.333%	34,581	+17.469%
2024-01-12	53.5700	53.5700	52.6759	53.1600	+0.835%	49,187	+14.729%
2024-01-11	52.3500	52.7300	51.6000	52.7200	+0.057%	45,449	+15.687%
2024-01-10	52.5700	53.1200	52.3600	52.6900	-0.435%	36,940	+15.753%
2024-01-09	54.2000	54.2000	52.6230	52.9200	-4.026%	29,414	+15.249%
2024-01-08	55.1900	55.1900	54.1101	55.1400	+0.127%	33,163	+10.609%
2024-01-05	54.9300	55.4600	54.9300	55.0700	-0.721%	59,174	+10.750%
2024-01-04	56.0900	56.3000	55.4200	55.4700	-0.538%	45,970	+9.951%
2024-01-03	56.9300	57.0800	55.6400	55.7700	-2.687%	54,732	+9.360%
2024-01-02	56.7000	57.7500	56.3200	57.3100	+0.456%	45,365	+6.421%
2023-12-29	58.3400	58.3400	56.8400	57.0500	-2.678%	54,868	+6.906%
2023-12-28	59.0700	59.3400	57.3735	58.6200	-1.263%	31,070	+4.043%
2023-12-27	59.2700	59.5500	58.3600	59.3700	+0.747%	30,809	+2.729%
2023-12-26	58.0500	59.4300	57.9100	58.9300	+2.185%	44,590	+3.496%
2023-12-22	56.3600	57.8100	56.3600	57.6700	+2.361%	33,194	+5.757%
2023-12-21	55.2800	57.1600	54.8363	56.3400	+3.872%	43,273	+8.253%
2023-12-20	55.2200	56.4100	53.6500	54.2400	-1.614%	57,435	+12.445%
2023-12-19	53.8900	55.2800	53.8900	55.1300	+3.453%	42,518	+10.629%
2023-12-18	53.7600	55.1301	53.1300	53.2900	+0.642%	45,452	+14.449%
2023-12-15	54.1000	54.3200	52.3000	52.9500	-0.973%	293,101	+15.184%
2023-12-14	52.0000	53.5500	52.0000	53.4700	+5.008%	70,874	+14.064%
2023-12-13	49.4400	51.1250	49.0250	50.9200	+3.559%	65,848	+19.776%
2023-12-12	49.8500	50.1500	48.7100	49.1700	-1.126%	42,031	+24.039%
2023-12-11	49.0400	49.8700	48.1650	49.7300	+1.760%	50,997	+22.642%
2023-12-08	48.9200	49.6200	48.6250	48.8700	+0.370%	39,056	+24.800%
2023-12-07	48.3000	48.6900	47.8250	48.6900	+1.080%	69,229	+25.262%
2023-12-06	48.4600	48.9200	47.7725	48.1700	+0.501%	48,765	+26.614%
2023-12-05	50.0100	50.6000	47.9300	47.9300	-5.164%	41,253	+27.248%
2023-12-04	49.0400	50.6900	49.0400	50.5400	+2.432%	56,398	+20.677%
2023-12-01	49.0800	50.5750	48.9300	49.3400	+0.530%	84,758	+23.612%
2023-11-30	49.6800	50.1300	48.8900	49.0800	-0.708%	122,245	+24.267%
2023-11-29	50.0000	50.7500	49.0600	49.4300	-0.643%	48,892	+23.387%
2023-11-28	49.6300	50.3700	49.5000	49.7500	+0.566%	41,793	+22.593%
2023-11-27	49.1300	49.9500	48.7900	49.4700	-0.061%	46,241	+23.287%
2023-11-24	48.6800	49.5000	48.6800	49.5000	+2.020%	15,639	+23.212%
2023-11-22	48.9900	48.9900	48.0100	48.5200	+0.083%	31,400	+25.701%
2023-11-21	48.6500	52.7000	47.6900	48.4800	-0.308%	43,440	+25.804%
2023-11-20	50.7400	50.7400	48.3400	48.6300	-5.149%	47,446	+25.416%
2023-11-17	50.7700	52.5300	50.0000	51.2700	+2.663%	54,909	+18.958%
2023-11-16	49.9000	50.2100	49.4000	49.9400	0.000%	37,624	+22.127%
2023-11-15	49.8000	50.3950	49.4001	49.9400	+0.342%	52,606	+22.127%
2023-11-14	48.3900	49.8100	47.6400	49.7700	+5.066%	49,836	+22.544%
2023-11-13	47.0000	47.9100	47.0000	47.3700	+0.042%	44,177	+28.752%
2023-11-10	46.7300	47.5300	46.1600	47.3500	+1.218%	46,248	+28.807%
2023-11-09	46.3900	46.8800	45.8700	46.7800	+1.343%	35,516	+30.376%
2023-11-08	46.5200	46.5200	45.6800	46.1600	-0.795%	29,163	+32.127%
2023-11-07	47.0900	47.4700	46.1400	46.5300	-1.669%	32,817	+31.077%
2023-11-06	46.7200	47.4500	46.5000	47.3200	+0.595%	36,997	+28.888%
2023-11-03	45.9000	47.4900	45.9000	47.0400	+4.487%	78,707	+29.656%
2023-11-02	43.9300	45.1000	43.8300	45.0200	+3.733%	32,565	+35.473%
2023-11-01	43.0800	43.7100	42.8300	43.4000	+0.872%	26,090	+40.530%
2023-10-31	43.1100	43.3200	42.7680	43.0250	-0.497%	21,078	+41.755%
2023-10-30	43.3500	43.3500	42.3000	43.2400	+0.934%	30,591	+41.050%
2023-10-27	42.8800	42.9700	42.2500	42.8400	+0.140%	27,168	+42.367%
2023-10-26	41.7800	43.4500	41.7800	42.7800	+2.911%	30,563	+42.567%
2023-10-25	41.4400	41.8000	41.3250	41.5700	-0.455%	24,081	+46.716%
2023-10-24	41.3950	41.9300	41.3700	41.7600	+1.163%	26,668	+46.049%
2023-10-23	41.1900	41.8650	41.1501	41.2800	-0.530%	32,722	+47.747%
2023-10-20	42.2800	42.3400	41.3300	41.5000	-1.659%	37,471	+46.964%
2023-10-19	43.0300	43.3900	41.9900	42.2000	-2.473%	43,238	+44.526%
2023-10-18	44.6000	44.6000	43.1900	43.2700	-3.652%	30,839	+40.952%
2023-10-17	44.3500	45.3700	44.3500	44.9100	+0.537%	39,509	+35.805%
2023-10-16	44.7900	45.4800	44.4600	44.6700	+1.407%	23,827	+36.535%
2023-10-13	45.7800	45.8000	44.0300	44.0500	-3.208%	24,759	+38.456%
2023-10-12	46.9100	46.9100	44.7280	45.5100	-2.673%	26,616	+34.015%
2023-10-11	46.7800	47.6000	46.5580	46.7600	+0.430%	28,795	+30.432%
2023-10-10	46.0500	47.4300	46.0200	46.5600	+1.239%	42,531	+30.992%
2023-10-09	45.0600	46.2000	44.9850	45.9900	+1.838%	29,951	+32.616%
2023-10-06	44.6500	45.7100	44.5900	45.1600	+0.804%	23,211	+35.053%
2023-10-05	44.6400	45.3500	44.5800	44.8000	+0.224%	35,742	+36.138%
2023-10-04	45.1500	45.9950	44.5500	44.7000	-0.887%	26,487	+36.443%
2023-10-03	44.7000	45.2500	44.4000	45.1000	+0.267%	24,674	+35.233%
2023-10-02	45.6800	45.8000	44.6300	44.9800	-3.310%	59,801	+35.594%
2023-09-29	47.3600	47.3600	46.3300	46.5200	-0.789%	43,761	+31.105%
2023-09-28	46.3700	47.2800	45.8500	46.8900	+1.078%	51,986	+30.070%
2023-09-27	45.9700	46.8100	45.4500	46.3900	+2.181%	35,454	+31.472%
2023-09-26	45.8700	46.4100	44.7600	45.4000	-2.028%	66,085	+34.339%
2023-09-25	45.5100	46.7800	45.5100	46.3400	+1.245%	32,801	+31.614%
2023-09-22	45.6900	46.5800	45.6900	45.7700	+0.571%	28,896	+33.253%
2023-09-21	46.1200	46.2800	45.4800	45.5100	-2.045%	62,051	+34.015%
2023-09-20	48.4600	48.4600	46.4500	46.4600	-2.004%	41,981	+31.274%
2023-09-19	48.6200	48.6200	47.2900	47.4100	-1.352%	34,727	+28.644%
2023-09-18	48.9500	48.9500	47.9100	48.0600	-1.557%	31,788	+26.904%
2023-09-15	49.1800	49.7600	48.5000	48.8200	-0.752%	282,963	+24.928%
2023-09-14	48.7100	49.4317	48.6600	49.1900	+2.501%	35,042	+23.989%
2023-09-13	48.0600	48.4550	47.6550	47.9900	-1.760%	45,925	+27.089%
2023-09-12	49.1000	49.5900	48.5700	48.8500	-1.133%	39,014	+24.852%
2023-09-11	48.8700	49.7500	48.7700	49.4100	+2.745%	53,700	+23.437%
2023-09-08	49.1600	49.7900	48.0600	48.0900	-2.017%	39,210	+26.825%
2023-09-07	48.7400	49.0900	47.7800	49.0800	+0.102%	49,024	+24.267%
2023-09-06	47.5900	49.6700	46.9200	49.0300	+3.373%	51,944	+24.393%
2023-09-05	48.5400	48.5400	45.6100	47.4300	-2.608%	76,819	+28.590%
2023-09-01	49.3700	50.0800	48.6600	48.7000	-0.225%	65,930	+25.236%
2023-08-31	49.0500	49.5400	48.4600	48.8100	-0.286%	49,216	+24.954%
2023-08-30	48.5500	49.6747	48.5500	48.9500	+0.451%	20,040	+24.597%
2023-08-29	48.4100	48.8300	47.8500	48.7300	+1.058%	23,101	+25.159%
2023-08-28	48.1700	48.9599	47.8800	48.2200	+0.815%	26,085	+26.483%
2023-08-25	48.1400	48.5000	47.6240	47.8300	-0.829%	20,178	+27.514%
2023-08-24	48.3200	49.3800	48.0600	48.2300	-0.924%	45,763	+26.457%
2023-08-23	48.8000	49.3500	48.4600	48.6800	-0.430%	28,243	+25.288%
2023-08-22	49.1600	49.7300	48.4450	48.8900	+0.493%	35,398	+24.749%
2023-08-21	49.4000	49.4000	48.6200	48.6500	-1.757%	29,446	+25.365%
2023-08-18	48.0900	49.8100	48.0900	49.5200	+1.872%	49,663	+23.162%
2023-08-17	47.9700	49.2550	47.9700	48.6100	+1.972%	30,936	+25.468%
2023-08-16	47.6800	48.9800	47.6500	47.6700	+0.442%	37,353	+27.942%
2023-08-15	48.2000	48.2650	47.3200	47.4600	-2.406%	42,796	+28.508%
2023-08-14	48.6700	49.1200	47.6200	48.6300	-0.572%	39,059	+25.416%
2023-08-11	49.5800	49.8200	48.8400	48.9100	-1.787%	27,021	+24.698%
2023-08-10	49.5500	50.3700	49.0800	49.8000	+2.091%	36,846	+22.470%
2023-08-09	48.7900	49.0000	48.3650	48.7800	-0.347%	41,431	+25.031%
2023-08-08	50.6400	50.6400	48.9000	48.9500	-4.525%	43,534	+24.597%
2023-08-07	51.4000	51.6600	50.5000	51.2700	+0.039%	38,708	+18.958%
2023-08-04	48.5100	51.9800	48.5100	51.2500	+5.540%	52,876	+19.005%
2023-08-03	48.3500	49.2300	48.0600	48.5600	-1.301%	42,664	+25.597%
2023-08-02	49.5500	49.8600	49.0300	49.2000	-1.403%	51,859	+23.963%
2023-08-01	49.6800	50.5000	49.5400	49.9000	-0.518%	35,712	+22.224%
2023-07-31	49.6800	51.0700	49.6800	50.1600	+1.477%	57,183	+21.591%
2023-07-28	49.4300	49.7700	49.1000	49.4300	+0.960%	70,914	+23.387%
2023-07-27	49.7400	49.7600	48.6400	48.9600	-1.350%	65,518	+24.571%
2023-07-26	49.6700	49.8950	49.0500	49.6300	-0.461%	50,968	+22.889%
2023-07-25	49.3700	50.7600	49.1800	49.8600	+0.972%	74,522	+22.323%
2023-07-24	48.7800	50.0700	48.6800	49.3800	+0.776%	44,768	+23.512%
2023-07-21	50.5400	51.5200	48.7150	49.0000	-2.874%	46,152	+24.469%
2023-07-20	49.8200	50.8300	49.4800	50.4500	+1.265%	70,025	+20.892%
2023-07-19	49.8700	50.6500	48.5850	49.8200	-2.160%	109,028	+22.421%
2023-07-18	50.2000	51.6300	50.2000	50.9200	+1.414%	52,407	+19.776%
2023-07-17	49.7500	51.3500	49.7500	50.2100	+0.460%	38,299	+21.470%
2023-07-14	50.1600	50.8900	48.9800	49.9800	-0.715%	37,534	+22.029%
2023-07-13	50.9900	51.6500	50.2700	50.3400	-0.178%	34,016	+21.156%
2023-07-12	51.4300	51.8700	50.2900	50.4300	+0.318%	59,823	+20.940%
2023-07-11	49.6800	50.2700	49.1400	50.2700	+1.290%	27,589	+21.325%
2023-07-10	48.9800	50.5600	48.9800	49.6300	+0.669%	25,450	+22.889%
2023-07-07	48.7200	50.5500	48.7200	49.3000	+1.315%	50,103	+23.712%
2023-07-06	48.7800	48.9900	47.5600	48.6600	-1.796%	31,710	+25.339%
2023-07-05	50.8000	50.8000	48.8200	49.5500	-2.919%	58,191	+23.088%
2023-07-03	50.7800	51.5500	50.7800	51.0400	+0.433%	21,151	+19.495%
2023-06-30	51.1400	51.2950	50.2100	50.8200	+0.474%	43,379	+20.012%
2023-06-29	48.2900	50.6400	48.2900	50.5800	+5.003%	46,580	+20.581%
2023-06-28	48.0100	48.5600	47.2400	48.1700	-0.228%	44,892	+26.614%
2023-06-27	48.1000	48.9100	47.4900	48.2800	+1.025%	61,343	+26.326%
2023-06-26	46.7000	48.9800	46.7000	47.7900	+2.312%	53,681	+27.621%
2023-06-23	47.6000	48.3400	46.2300	46.7100	-3.750%	110,104	+30.572%
2023-06-22	49.9700	49.9700	48.3800	48.5300	-2.959%	48,269	+25.675%
2023-06-21	49.9500	50.6100	49.4742	50.0100	-0.715%	42,529	+21.956%
2023-06-20	51.5200	51.5200	50.1400	50.3700	-2.289%	42,859	+21.084%
2023-06-16	51.7300	51.8200	50.9100	51.5500	-0.367%	223,292	+18.312%
2023-06-15	50.1900	51.8850	49.8000	51.7400	+2.842%	62,994	+17.878%
2023-06-14	53.1000	53.4550	49.9400	50.3100	-4.190%	72,449	+21.228%
2023-06-13	51.7600	53.1700	51.7600	52.5100	+2.499%	64,340	+16.149%
2023-06-12	49.2700	51.5900	49.2700	51.2300	+2.789%	41,836	+19.051%
2023-06-09	48.5200	50.3500	48.5200	49.8400	-0.934%	43,064	+22.372%
2023-06-08	50.1600	50.6766	49.1150	50.3100	+0.080%	56,597	+21.228%
2023-06-07	49.0800	50.4700	49.0800	50.2700	+3.436%	53,729	+21.325%
2023-06-06	46.6900	48.8300	46.6900	48.6000	+3.426%	44,082	+25.494%
2023-06-05	46.9400	47.6500	45.6900	46.9900	-0.739%	47,138	+29.794%