SCHN
Schnitzer Steel Industries Inc
stockNASDAQ
InactiveAug 31, 2023
33.20USD-0.569%(-0.19)84,573
SCHN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-08-31 | 33.54 | 33.92 | 33.13 | 33.20 | -0.569% | 84,573 | 0.000% |
| 2023-08-30 | 32.72 | 33.51 | 32.72 | 33.39 | +1.428% | 155,640 | -0.569% |
| 2023-08-29 | 32.32 | 33.01 | 32.22 | 32.92 | +1.668% | 86,753 | +0.851% |
| 2023-08-28 | 32.37 | 32.86 | 32.22 | 32.38 | +0.967% | 107,497 | +2.532% |
| 2023-08-25 | 31.52 | 32.16 | 31.30 | 32.07 | +2.069% | 150,554 | +3.524% |
| 2023-08-24 | 31.44 | 31.71 | 31.13 | 31.42 | -0.883% | 94,284 | +5.665% |
| 2023-08-23 | 31.69 | 32.00 | 31.55 | 31.70 | -0.063% | 114,385 | +4.732% |
| 2023-08-22 | 31.92 | 32.20 | 31.44 | 31.72 | -0.126% | 166,019 | +4.666% |
| 2023-08-21 | 32.30 | 32.82 | 31.73 | 31.76 | -1.884% | 106,410 | +4.534% |
| 2023-08-18 | 31.75 | 32.51 | 31.75 | 32.37 | +0.653% | 134,628 | +2.564% |
| 2023-08-17 | 32.00 | 33.05 | 31.83 | 32.16 | +1.323% | 159,987 | +3.234% |
| 2023-08-16 | 31.53 | 32.32 | 31.49 | 31.74 | +0.095% | 128,161 | +4.600% |
| 2023-08-15 | 31.99 | 31.99 | 31.32 | 31.71 | -1.978% | 118,096 | +4.699% |
| 2023-08-14 | 31.73 | 32.38 | 31.20 | 32.35 | +2.406% | 145,990 | +2.628% |
| 2023-08-11 | 31.34 | 31.82 | 31.29 | 31.59 | +0.541% | 97,325 | +5.097% |
| 2023-08-10 | 31.45 | 31.72 | 31.02 | 31.42 | +0.415% | 157,388 | +5.665% |
| 2023-08-09 | 32.28 | 32.28 | 31.05 | 31.29 | -2.856% | 138,500 | +6.104% |
| 2023-08-08 | 31.93 | 32.23 | 31.04 | 32.21 | -1.136% | 255,127 | +3.074% |
| 2023-08-07 | 33.24 | 33.45 | 32.48 | 32.58 | -1.482% | 192,013 | +1.903% |
| 2023-08-04 | 34.15 | 34.34 | 32.96 | 33.07 | -3.163% | 180,896 | +0.393% |
| 2023-08-03 | 34.37 | 34.71 | 33.31 | 34.15 | -1.186% | 263,820 | -2.782% |
| 2023-08-02 | 35.43 | 35.67 | 34.47 | 34.56 | -3.571% | 129,705 | -3.935% |
| 2023-08-01 | 35.90 | 35.93 | 35.24 | 35.84 | -1.022% | 220,970 | -7.366% |
| 2023-07-31 | 34.76 | 36.64 | 34.76 | 36.21 | +4.623% | 327,999 | -8.313% |
| 2023-07-28 | 33.98 | 34.88 | 33.88 | 34.61 | +2.457% | 184,969 | -4.074% |
| 2023-07-27 | 33.32 | 34.43 | 32.95 | 33.78 | +2.178% | 257,383 | -1.717% |
| 2023-07-26 | 30.82 | 33.71 | 30.82 | 33.06 | -1.254% | 240,604 | +0.423% |
| 2023-07-25 | 32.82 | 33.72 | 32.62 | 33.48 | +2.167% | 219,104 | -0.836% |
| 2023-07-24 | 32.46 | 33.22 | 32.11 | 32.77 | +1.204% | 237,493 | +1.312% |
| 2023-07-21 | 32.70 | 32.92 | 31.81 | 32.38 | -0.766% | 343,475 | +2.532% |
| 2023-07-20 | 32.28 | 32.80 | 31.34 | 32.63 | +1.651% | 307,054 | +1.747% |
| 2023-07-19 | 31.59 | 32.23 | 31.03 | 32.10 | +1.614% | 355,160 | +3.427% |
| 2023-07-18 | 30.76 | 31.77 | 30.76 | 31.59 | +2.332% | 237,910 | +5.097% |
| 2023-07-17 | 29.95 | 31.07 | 29.66 | 30.87 | +1.982% | 145,657 | +7.548% |
| 2023-07-14 | 30.45 | 30.45 | 29.60 | 30.27 | -1.208% | 197,579 | +9.680% |
| 2023-07-13 | 30.49 | 30.73 | 30.14 | 30.64 | +1.390% | 200,346 | +8.355% |
| 2023-07-12 | 30.85 | 31.39 | 30.10 | 30.22 | +0.066% | 324,604 | +9.861% |
| 2023-07-11 | 29.37 | 30.24 | 29.23 | 30.20 | +2.826% | 214,456 | +9.934% |
| 2023-07-10 | 28.25 | 29.61 | 27.99 | 29.37 | +2.872% | 245,481 | +13.041% |
| 2023-07-07 | 27.96 | 28.80 | 27.96 | 28.55 | +2.330% | 238,771 | +16.287% |
| 2023-07-06 | 28.35 | 28.36 | 27.20 | 27.90 | -2.174% | 183,104 | +18.996% |
| 2023-07-05 | 29.97 | 29.97 | 28.50 | 28.52 | -4.965% | 206,997 | +16.410% |
| 2023-07-03 | 29.91 | 30.54 | 29.91 | 30.01 | +0.067% | 101,452 | +10.630% |
| 2023-06-30 | 30.72 | 30.72 | 29.94 | 29.99 | -1.897% | 136,706 | +10.704% |
| 2023-06-29 | 29.64 | 30.78 | 29.64 | 30.57 | +3.138% | 191,723 | +8.603% |
| 2023-06-28 | 30.61 | 30.61 | 29.10 | 29.64 | -3.484% | 264,489 | +12.011% |
| 2023-06-27 | 31.00 | 31.75 | 28.58 | 30.71 | -3.154% | 557,203 | +8.108% |
| 2023-06-26 | 31.37 | 32.12 | 31.37 | 31.71 | +1.700% | 225,667 | +4.699% |
| 2023-06-23 | 31.69 | 32.08 | 31.10 | 31.18 | -3.228% | 357,831 | +6.479% |
| 2023-06-22 | 32.13 | 32.52 | 32.06 | 32.22 | -0.248% | 197,599 | +3.042% |
| 2023-06-21 | 31.65 | 32.78 | 31.65 | 32.30 | +0.654% | 198,420 | +2.786% |
| 2023-06-20 | 32.14 | 32.30 | 31.54 | 32.09 | -0.742% | 156,012 | +3.459% |
| 2023-06-16 | 32.96 | 32.96 | 31.97 | 32.33 | -1.911% | 258,156 | +2.691% |
| 2023-06-15 | 32.57 | 33.24 | 32.39 | 32.96 | +0.243% | 178,865 | +0.728% |
| 2023-06-14 | 33.27 | 33.76 | 32.46 | 32.88 | -0.273% | 211,915 | +0.973% |
| 2023-06-13 | 32.29 | 33.24 | 32.29 | 32.97 | +2.967% | 174,997 | +0.698% |
| 2023-06-12 | 31.52 | 32.63 | 31.29 | 32.02 | +1.169% | 157,724 | +3.685% |
| 2023-06-09 | 31.43 | 31.68 | 31.04 | 31.65 | +0.700% | 135,073 | +4.897% |
| 2023-06-08 | 31.37 | 31.92 | 30.87 | 31.43 | -1.164% | 331,373 | +5.632% |
| 2023-06-07 | 31.27 | 32.23 | 31.27 | 31.80 | +1.858% | 175,430 | +4.403% |
| 2023-06-06 | 30.07 | 31.65 | 30.07 | 31.22 | +3.173% | 171,790 | +6.342% |
| 2023-06-05 | 30.48 | 30.58 | 29.72 | 30.26 | -1.143% | 144,976 | +9.716% |
| 2023-06-02 | 28.98 | 30.87 | 28.98 | 30.61 | +8.855% | 254,785 | +8.461% |
| 2023-06-01 | 27.57 | 28.16 | 27.29 | 28.12 | +2.217% | 112,123 | +18.065% |
| 2023-05-31 | 28.15 | 28.15 | 26.97 | 27.51 | -2.654% | 307,248 | +20.683% |
| 2023-05-30 | 28.72 | 28.84 | 28.14 | 28.26 | -2.686% | 84,953 | +17.481% |
| 2023-05-26 | 29.12 | 29.32 | 28.79 | 29.04 | +0.589% | 107,059 | +14.325% |
| 2023-05-25 | 28.79 | 29.12 | 28.45 | 28.87 | -0.414% | 95,835 | +14.998% |
| 2023-05-24 | 29.45 | 29.50 | 28.74 | 28.99 | -2.555% | 105,801 | +14.522% |
| 2023-05-23 | 29.48 | 29.89 | 29.18 | 29.75 | +0.337% | 132,072 | +11.597% |
| 2023-05-22 | 29.47 | 29.86 | 28.51 | 29.65 | +0.713% | 106,631 | +11.973% |
| 2023-05-19 | 29.95 | 29.95 | 29.10 | 29.44 | -0.170% | 115,495 | +12.772% |
| 2023-05-18 | 28.94 | 29.61 | 28.46 | 29.49 | +1.830% | 117,768 | +12.581% |
| 2023-05-17 | 28.13 | 29.01 | 28.13 | 28.96 | +3.688% | 76,221 | +14.641% |
| 2023-05-16 | 28.15 | 28.44 | 27.80 | 27.93 | -1.931% | 139,488 | +18.869% |
| 2023-05-15 | 28.28 | 28.60 | 27.89 | 28.48 | +1.280% | 99,057 | +16.573% |
| 2023-05-12 | 28.08 | 28.44 | 27.91 | 28.12 | +0.933% | 130,333 | +18.065% |
| 2023-05-11 | 27.23 | 27.92 | 26.94 | 27.86 | +0.505% | 234,981 | +19.167% |
| 2023-05-10 | 28.06 | 28.06 | 26.83 | 27.72 | +0.544% | 201,835 | +19.769% |
| 2023-05-09 | 27.40 | 27.94 | 27.39 | 27.57 | +0.328% | 123,002 | +20.421% |
| 2023-05-08 | 28.66 | 28.70 | 27.33 | 27.48 | -2.863% | 129,674 | +20.815% |
| 2023-05-05 | 28.63 | 29.05 | 28.23 | 28.29 | +0.640% | 168,916 | +17.356% |
| 2023-05-04 | 28.28 | 28.30 | 27.29 | 28.11 | -0.951% | 224,985 | +18.107% |
| 2023-05-03 | 28.60 | 29.14 | 28.34 | 28.38 | -0.769% | 284,171 | +16.984% |
| 2023-05-02 | 28.93 | 28.93 | 28.03 | 28.60 | -1.311% | 179,558 | +16.084% |
| 2023-05-01 | 29.12 | 29.46 | 28.79 | 28.98 | +0.312% | 127,864 | +14.562% |
| 2023-04-28 | 28.77 | 29.01 | 28.62 | 28.89 | -0.035% | 163,592 | +14.919% |
| 2023-04-27 | 28.39 | 28.95 | 28.35 | 28.90 | +2.048% | 153,396 | +14.879% |
| 2023-04-26 | 29.53 | 29.70 | 28.09 | 28.32 | -3.967% | 172,003 | +17.232% |
| 2023-04-25 | 29.85 | 30.34 | 29.37 | 29.49 | -3.343% | 203,183 | +12.581% |
| 2023-04-24 | 30.41 | 30.82 | 30.28 | 30.51 | -0.327% | 98,182 | +8.817% |
| 2023-04-21 | 30.89 | 30.90 | 30.12 | 30.61 | -1.922% | 210,337 | +8.461% |
| 2023-04-20 | 30.86 | 31.33 | 30.80 | 31.21 | -0.096% | 213,535 | +6.376% |
| 2023-04-19 | 31.22 | 31.55 | 30.94 | 31.24 | -0.668% | 182,415 | +6.274% |
| 2023-04-18 | 30.86 | 31.51 | 30.86 | 31.45 | +2.577% | 196,526 | +5.564% |
| 2023-04-17 | 31.58 | 31.71 | 30.35 | 30.66 | -2.790% | 201,201 | +8.284% |
| 2023-04-14 | 32.10 | 32.27 | 31.07 | 31.54 | -2.019% | 169,055 | +5.263% |
| 2023-04-13 | 31.79 | 32.20 | 31.10 | 32.19 | +2.029% | 173,288 | +3.138% |
| 2023-04-12 | 31.20 | 31.71 | 30.65 | 31.55 | +1.840% | 291,726 | +5.230% |
| 2023-04-11 | 30.80 | 31.29 | 30.58 | 30.98 | +1.707% | 239,121 | +7.166% |
| 2023-04-10 | 29.28 | 30.63 | 29.28 | 30.46 | +3.817% | 235,838 | +8.995% |
| 2023-04-06 | 28.51 | 29.38 | 27.39 | 29.34 | +2.230% | 234,545 | +13.156% |
| 2023-04-05 | 28.51 | 28.88 | 27.02 | 28.70 | -5.374% | 457,537 | +15.679% |
| 2023-04-04 | 31.24 | 31.24 | 29.95 | 30.33 | -3.346% | 220,477 | +9.463% |
| 2023-04-03 | 31.16 | 31.48 | 30.43 | 31.38 | +0.900% | 283,903 | +5.800% |
| 2023-03-31 | 30.58 | 31.16 | 30.55 | 31.10 | +2.471% | 161,117 | +6.752% |
| 2023-03-30 | 30.40 | 30.73 | 30.12 | 30.35 | +1.032% | 114,977 | +9.390% |
| 2023-03-29 | 29.81 | 30.14 | 29.73 | 30.04 | +1.521% | 141,019 | +10.519% |
| 2023-03-28 | 29.67 | 30.07 | 29.34 | 29.59 | -0.202% | 117,245 | +12.200% |
| 2023-03-27 | 29.61 | 30.02 | 29.34 | 29.65 | +1.057% | 105,797 | +11.973% |
| 2023-03-24 | 28.72 | 29.43 | 28.55 | 29.34 | +0.411% | 129,137 | +13.156% |
| 2023-03-23 | 29.28 | 30.20 | 28.89 | 29.22 | +0.516% | 127,356 | +13.621% |
| 2023-03-22 | 29.90 | 30.38 | 29.04 | 29.07 | -3.165% | 201,886 | +14.207% |
| 2023-03-21 | 29.64 | 30.89 | 29.47 | 30.02 | +3.660% | 198,090 | +10.593% |
| 2023-03-20 | 28.81 | 29.38 | 28.57 | 28.96 | +1.507% | 193,850 | +14.641% |
| 2023-03-17 | 29.15 | 29.15 | 28.21 | 28.53 | -2.127% | 752,420 | +16.369% |
| 2023-03-16 | 28.04 | 29.45 | 27.60 | 29.15 | +2.137% | 283,471 | +13.894% |
| 2023-03-15 | 30.76 | 30.86 | 27.66 | 28.54 | -10.561% | 381,220 | +16.328% |
| 2023-03-14 | 32.16 | 32.82 | 31.48 | 31.91 | +0.821% | 222,904 | +4.043% |
| 2023-03-13 | 32.42 | 32.54 | 31.57 | 31.65 | -3.916% | 245,890 | +4.897% |
| 2023-03-10 | 33.13 | 33.91 | 32.39 | 32.94 | +0.152% | 311,211 | +0.789% |
| 2023-03-09 | 34.10 | 34.39 | 32.65 | 32.89 | -3.859% | 191,504 | +0.943% |
| 2023-03-08 | 33.03 | 34.24 | 32.88 | 34.21 | +3.698% | 222,912 | -2.952% |
| 2023-03-07 | 34.05 | 34.73 | 32.89 | 32.99 | -3.368% | 416,794 | +0.637% |
| 2023-03-06 | 35.63 | 35.63 | 33.77 | 34.14 | -4.209% | 266,323 | -2.753% |
| 2023-03-03 | 35.39 | 36.52 | 35.17 | 35.64 | +1.336% | 351,557 | -6.846% |
| 2023-03-02 | 33.78 | 35.22 | 33.52 | 35.17 | +3.930% | 293,981 | -5.601% |
| 2023-03-01 | 32.81 | 33.95 | 32.55 | 33.84 | +3.518% | 909,026 | -1.891% |
| 2023-02-28 | 32.77 | 33.16 | 32.60 | 32.69 | -0.031% | 368,855 | +1.560% |
| 2023-02-27 | 32.24 | 32.83 | 32.07 | 32.70 | +2.347% | 134,672 | +1.529% |
| 2023-02-24 | 31.61 | 32.02 | 31.09 | 31.95 | -1.267% | 128,382 | +3.912% |
| 2023-02-23 | 33.21 | 33.43 | 31.81 | 32.36 | -1.969% | 136,082 | +2.596% |
| 2023-02-22 | 32.93 | 33.34 | 32.67 | 33.01 | 0.000% | 214,009 | +0.576% |
| 2023-02-21 | 33.81 | 34.21 | 32.73 | 33.01 | -2.510% | 211,653 | +0.576% |
| 2023-02-17 | 33.75 | 34.00 | 33.20 | 33.86 | +0.804% | 232,100 | -1.949% |
| 2023-02-16 | 33.25 | 33.87 | 33.02 | 33.59 | +0.720% | 250,070 | -1.161% |
| 2023-02-15 | 32.48 | 33.47 | 32.46 | 33.35 | +1.368% | 191,335 | -0.450% |
| 2023-02-14 | 32.10 | 33.46 | 31.92 | 32.90 | +1.763% | 275,828 | +0.912% |
| 2023-02-13 | 31.36 | 32.36 | 30.96 | 32.33 | +2.505% | 398,477 | +2.691% |
| 2023-02-10 | 30.71 | 31.69 | 30.52 | 31.54 | +2.502% | 728,867 | +5.263% |
| 2023-02-09 | 32.57 | 32.57 | 30.73 | 30.77 | -4.173% | 415,151 | +7.897% |
| 2023-02-08 | 33.89 | 33.89 | 32.08 | 32.11 | -5.781% | 297,127 | +3.395% |
| 2023-02-07 | 34.21 | 34.35 | 32.87 | 34.08 | -0.554% | 226,274 | -2.582% |
| 2023-02-06 | 33.40 | 34.78 | 33.22 | 34.27 | +1.722% | 282,265 | -3.122% |
| 2023-02-03 | 33.80 | 34.80 | 33.40 | 33.69 | -0.970% | 275,698 | -1.454% |
| 2023-02-02 | 34.31 | 34.39 | 33.81 | 34.02 | -0.147% | 307,289 | -2.410% |
| 2023-02-01 | 33.62 | 34.30 | 33.14 | 34.07 | +0.680% | 305,197 | -2.554% |
| 2023-01-31 | 33.51 | 33.92 | 33.20 | 33.84 | +0.356% | 160,604 | -1.891% |
| 2023-01-30 | 33.56 | 34.38 | 33.56 | 33.72 | -1.519% | 107,689 | -1.542% |
| 2023-01-27 | 34.31 | 34.78 | 33.78 | 34.24 | -0.782% | 134,118 | -3.037% |
| 2023-01-26 | 33.72 | 34.54 | 33.47 | 34.51 | +2.770% | 244,413 | -3.796% |
| 2023-01-25 | 32.66 | 33.75 | 32.32 | 33.58 | +1.542% | 318,532 | -1.132% |
| 2023-01-24 | 33.46 | 33.96 | 32.76 | 33.07 | -1.811% | 142,004 | +0.393% |
| 2023-01-23 | 34.18 | 34.45 | 33.39 | 33.68 | -1.145% | 158,453 | -1.425% |
| 2023-01-20 | 33.63 | 34.22 | 33.24 | 34.07 | +1.338% | 199,267 | -2.554% |
| 2023-01-19 | 33.50 | 34.12 | 33.02 | 33.62 | -0.650% | 234,292 | -1.249% |
| 2023-01-18 | 33.71 | 35.19 | 33.65 | 33.84 | +1.836% | 252,927 | -1.891% |
| 2023-01-17 | 34.10 | 34.65 | 33.11 | 33.23 | -3.373% | 175,895 | -0.090% |
| 2023-01-13 | 34.24 | 34.53 | 33.90 | 34.39 | -0.261% | 227,348 | -3.460% |
| 2023-01-12 | 34.55 | 34.89 | 33.70 | 34.48 | +0.642% | 231,750 | -3.712% |
| 2023-01-11 | 34.00 | 35.28 | 33.95 | 34.26 | +1.541% | 210,310 | -3.094% |
| 2023-01-10 | 30.87 | 33.88 | 30.77 | 33.74 | +9.262% | 236,544 | -1.600% |
| 2023-01-09 | 32.35 | 32.62 | 30.87 | 30.88 | -3.831% | 213,882 | +7.513% |
| 2023-01-06 | 30.95 | 32.61 | 30.95 | 32.11 | +4.491% | 245,849 | +3.395% |
| 2023-01-05 | 31.50 | 31.61 | 30.55 | 30.73 | -2.413% | 247,940 | +8.038% |
| 2023-01-04 | 31.04 | 31.95 | 31.04 | 31.49 | +0.736% | 166,289 | +5.430% |
| 2023-01-03 | 30.97 | 31.84 | 30.78 | 31.26 | +1.990% | 223,693 | +6.206% |
| 2022-12-30 | 31.14 | 31.62 | 30.54 | 30.65 | -2.108% | 194,064 | +8.320% |
| 2022-12-29 | 31.18 | 31.62 | 31.03 | 31.31 | +1.130% | 236,562 | +6.036% |
| 2022-12-28 | 31.83 | 31.95 | 30.84 | 30.96 | -3.099% | 156,339 | +7.235% |
| 2022-12-27 | 31.15 | 32.12 | 30.37 | 31.95 | +3.264% | 137,159 | +3.912% |
| 2022-12-23 | 31.81 | 31.81 | 30.68 | 30.94 | -1.747% | 99,953 | +7.304% |
| 2022-12-22 | 31.58 | 31.70 | 29.99 | 31.49 | -1.130% | 161,664 | +5.430% |
| 2022-12-21 | 32.27 | 32.35 | 31.59 | 31.85 | +0.378% | 175,211 | +4.239% |
| 2022-12-20 | 31.19 | 32.22 | 31.14 | 31.73 | +1.019% | 164,360 | +4.633% |
| 2022-12-19 | 32.79 | 32.79 | 30.84 | 31.41 | -3.145% | 222,976 | +5.699% |
| 2022-12-16 | 31.55 | 32.75 | 31.39 | 32.43 | +0.527% | 1,316,499 | +2.374% |
| 2022-12-15 | 32.82 | 32.82 | 31.89 | 32.26 | -3.500% | 260,418 | +2.914% |
| 2022-12-14 | 33.32 | 33.77 | 32.11 | 33.43 | -0.860% | 257,280 | -0.688% |
| 2022-12-13 | 34.46 | 34.59 | 33.34 | 33.72 | +2.244% | 298,850 | -1.542% |
| 2022-12-12 | 32.72 | 33.28 | 32.09 | 32.98 | +0.764% | 244,143 | +0.667% |
| 2022-12-09 | 33.74 | 34.29 | 32.68 | 32.73 | -3.394% | 152,932 | +1.436% |
| 2022-12-08 | 33.78 | 34.43 | 33.63 | 33.88 | +2.356% | 116,480 | -2.007% |
| 2022-12-07 | 33.88 | 34.31 | 32.87 | 33.10 | -2.446% | 119,471 | +0.302% |
| 2022-12-06 | 33.62 | 34.78 | 33.62 | 33.93 | +1.193% | 132,987 | -2.151% |
| 2022-12-05 | 34.78 | 35.10 | 33.49 | 33.53 | -3.427% | 151,593 | -0.984% |
| 2022-12-02 | 32.97 | 34.79 | 32.97 | 34.72 | +3.952% | 112,581 | -4.378% |
| 2022-12-01 | 34.40 | 34.58 | 32.92 | 33.40 | -2.709% | 145,369 | -0.599% |
| 2022-11-30 | 34.06 | 34.49 | 33.17 | 34.33 | +1.869% | 162,532 | -3.292% |
| 2022-11-29 | 33.35 | 33.82 | 33.35 | 33.70 | +2.152% | 123,996 | -1.484% |
| 2022-11-28 | 32.98 | 33.05 | 32.45 | 32.99 | -1.375% | 178,530 | +0.637% |
| 2022-11-25 | 33.40 | 33.79 | 33.12 | 33.45 | +0.541% | 66,078 | -0.747% |
| 2022-11-23 | 33.71 | 33.71 | 32.58 | 33.27 | -1.539% | 102,068 | -0.210% |
| 2022-11-22 | 33.70 | 34.42 | 33.25 | 33.79 | +1.655% | 144,696 | -1.746% |
| 2022-11-21 | 32.01 | 33.58 | 31.76 | 33.24 | +2.120% | 173,037 | -0.120% |
| 2022-11-18 | 33.35 | 33.35 | 32.07 | 32.55 | -0.853% | 131,677 | +1.997% |
| 2022-11-17 | 31.89 | 32.83 | 31.61 | 32.83 | +0.644% | 148,634 | +1.127% |
| 2022-11-16 | 32.13 | 32.91 | 32.06 | 32.62 | +0.031% | 170,058 | +1.778% |
| 2022-11-15 | 32.51 | 33.45 | 32.03 | 32.61 | +1.210% | 202,227 | +1.809% |
| 2022-11-14 | 31.38 | 32.70 | 31.17 | 32.22 | +1.321% | 220,461 | +3.042% |
| 2022-11-11 | 29.70 | 32.65 | 29.70 | 31.80 | +7.833% | 371,706 | +4.403% |
| 2022-11-10 | 27.80 | 29.49 | 27.80 | 29.49 | +9.141% | 240,026 | +12.581% |
| 2022-11-09 | 27.54 | 27.78 | 27.00 | 27.02 | -2.806% | 180,578 | +22.872% |
| 2022-11-08 | 27.75 | 28.54 | 27.48 | 27.80 | +0.144% | 171,226 | +19.424% |
| 2022-11-07 | 27.97 | 28.14 | 27.50 | 27.76 | -0.751% | 138,366 | +19.597% |
| 2022-11-04 | 27.21 | 28.57 | 27.19 | 27.97 | +6.796% | 198,566 | +18.699% |
| 2022-11-03 | 26.64 | 26.89 | 25.96 | 26.19 | -1.578% | 193,971 | +26.766% |
| 2022-11-02 | 27.75 | 28.15 | 26.53 | 26.61 | -5.134% | 155,154 | +24.765% |
| 2022-11-01 | 27.73 | 28.40 | 27.33 | 28.05 | +3.927% | 308,368 | +18.360% |
| 2022-10-31 | 27.47 | 27.68 | 26.91 | 26.99 | -2.739% | 231,784 | +23.009% |
| 2022-10-28 | 27.89 | 27.89 | 26.62 | 27.75 | -0.822% | 270,569 | +19.640% |
| 2022-10-27 | 30.00 | 30.00 | 27.85 | 27.98 | -5.886% | 275,318 | +18.656% |
| 2022-10-26 | 29.70 | 31.20 | 29.14 | 29.73 | +1.226% | 200,582 | +11.672% |
| 2022-10-25 | 29.11 | 29.78 | 28.41 | 29.37 | -0.911% | 268,338 | +13.041% |
| 2022-10-24 | 28.55 | 31.49 | 27.96 | 29.64 | -4.970% | 358,229 | +12.011% |
| 2022-10-21 | 29.26 | 31.36 | 29.26 | 31.19 | +7.478% | 196,513 | +6.444% |
| 2022-10-20 | 28.75 | 29.71 | 28.50 | 29.02 | +1.398% | 113,814 | +14.404% |
| 2022-10-19 | 28.93 | 29.38 | 28.48 | 28.62 | -2.587% | 134,062 | +16.003% |
| 2022-10-18 | 29.52 | 29.63 | 28.80 | 29.38 | +2.835% | 126,715 | +13.002% |
| 2022-10-17 | 29.14 | 29.65 | 28.50 | 28.57 | +0.035% | 179,180 | +16.206% |
| 2022-10-14 | 29.80 | 29.98 | 28.46 | 28.56 | -3.709% | 120,066 | +16.246% |
| 2022-10-13 | 27.51 | 29.87 | 27.00 | 29.66 | +4.880% | 142,225 | +11.935% |
| 2022-10-12 | 28.42 | 28.62 | 27.82 | 28.28 | -1.291% | 122,345 | +17.397% |
| 2022-10-11 | 28.51 | 29.12 | 28.32 | 28.65 | +0.035% | 135,539 | +15.881% |
| 2022-10-10 | 28.39 | 28.83 | 28.32 | 28.64 | +1.777% | 167,503 | +15.922% |
| 2022-10-07 | 28.43 | 28.72 | 28.04 | 28.14 | -2.831% | 168,134 | +17.982% |
| 2022-10-06 | 30.19 | 30.30 | 28.37 | 28.96 | -5.575% | 221,588 | +14.641% |
| 2022-10-05 | 31.36 | 31.66 | 30.08 | 30.67 | -5.602% | 214,315 | +8.249% |
| 2022-10-04 | 31.83 | 32.54 | 31.83 | 32.49 | +4.268% | 167,360 | +2.185% |
| 2022-10-03 | 29.27 | 31.36 | 29.10 | 31.16 | +9.487% | 261,241 | +6.547% |
| 2022-09-30 | 29.07 | 29.71 | 28.41 | 28.46 | -3.032% | 151,736 | +16.655% |
| 2022-09-29 | 29.89 | 30.20 | 28.94 | 29.35 | -2.879% | 133,612 | +13.118% |
| 2022-09-28 | 29.19 | 30.52 | 29.04 | 30.22 | +3.034% | 134,135 | +9.861% |
| 2022-09-27 | 28.99 | 29.67 | 28.78 | 29.33 | +2.517% | 127,461 | +13.195% |
| 2022-09-26 | 28.29 | 29.33 | 28.29 | 28.61 | -0.556% | 134,688 | +16.043% |
| 2022-09-23 | 29.73 | 29.93 | 28.29 | 28.77 | -5.857% | 223,137 | +15.398% |
| 2022-09-22 | 31.28 | 31.71 | 30.50 | 30.56 | -1.356% | 150,379 | +8.639% |
| 2022-09-21 | 30.85 | 31.92 | 30.77 | 30.98 | +0.617% | 176,834 | +7.166% |
| 2022-09-20 | 31.54 | 31.54 | 30.48 | 30.79 | -3.841% | 129,597 | +7.827% |
| 2022-09-19 | 30.87 | 32.26 | 30.40 | 32.02 | +3.190% | 151,349 | +3.685% |
| 2022-09-16 | 31.22 | 32.22 | 30.44 | 31.03 | -0.894% | 422,279 | +6.993% |
| 2022-09-15 | 31.74 | 32.16 | 30.98 | 31.31 | -0.855% | 138,890 | +6.036% |
| 2022-09-14 | 32.90 | 33.16 | 31.29 | 31.58 | -5.080% | 161,789 | +5.130% |
| 2022-09-13 | 34.80 | 34.94 | 33.24 | 33.27 | -7.223% | 151,323 | -0.210% |
| 2022-09-12 | 34.73 | 36.22 | 34.68 | 35.86 | +5.409% | 267,311 | -7.418% |
| 2022-09-09 | 33.15 | 34.21 | 32.93 | 34.02 | +4.838% | 152,085 | -2.410% |
| 2022-09-08 | 32.50 | 32.95 | 31.75 | 32.45 | +0.464% | 142,535 | +2.311% |
| 2022-09-07 | 32.01 | 32.50 | 31.55 | 32.30 | -0.524% | 140,602 | +2.786% |
| 2022-09-06 | 32.75 | 33.12 | 32.25 | 32.47 | +0.620% | 132,277 | +2.248% |
| 2022-09-02 | 32.96 | 33.58 | 32.02 | 32.27 | +0.093% | 136,843 | +2.882% |
| 2022-09-01 | 32.50 | 32.52 | 31.55 | 32.24 | -2.421% | 203,594 | +2.978% |
| 2022-08-31 | 33.78 | 33.99 | 32.91 | 33.04 | -2.623% | 179,031 | +0.484% |
| 2022-08-30 | 35.25 | 35.25 | 33.35 | 33.93 | -3.908% | 155,802 | -2.151% |
| 2022-08-29 | 35.53 | 36.04 | 35.28 | 35.31 | -1.671% | 104,060 | -5.976% |
| 2022-08-26 | 37.37 | 37.58 | 35.85 | 35.91 | -3.129% | 94,855 | -7.547% |
| 2022-08-25 | 36.13 | 37.18 | 36.09 | 37.07 | +3.721% | 112,389 | -10.440% |
| 2022-08-24 | 35.43 | 36.04 | 34.88 | 35.74 | +0.281% | 140,436 | -7.107% |
| 2022-08-23 | 34.78 | 35.92 | 34.78 | 35.64 | +3.274% | 151,203 | -6.846% |
| 2022-08-22 | 34.73 | 34.87 | 34.14 | 34.51 | -2.099% | 145,913 | -3.796% |
| 2022-08-19 | 35.76 | 35.90 | 35.02 | 35.25 | -3.398% | 111,583 | -5.816% |
| 2022-08-18 | 36.09 | 36.62 | 36.02 | 36.49 | +1.842% | 77,352 | -9.016% |
| 2022-08-17 | 36.11 | 36.16 | 35.25 | 35.83 | -2.131% | 109,030 | -7.340% |
| 2022-08-16 | 36.56 | 36.98 | 36.33 | 36.61 | +0.632% | 132,108 | -9.314% |
| 2022-08-15 | 36.34 | 36.69 | 35.04 | 36.38 | -2.545% | 148,330 | -8.741% |
| 2022-08-12 | 36.42 | 37.67 | 36.12 | 37.33 | +2.414% | 128,999 | -11.063% |
| 2022-08-11 | 36.48 | 37.30 | 36.27 | 36.45 | +1.504% | 107,600 | -8.916% |
| 2022-08-10 | 35.98 | 36.40 | 35.28 | 35.91 | +2.162% | 139,056 | -7.547% |
| 2022-08-09 | 35.31 | 35.36 | 34.48 | 35.15 | -0.227% | 162,583 | -5.548% |
| 2022-08-08 | 36.19 | 36.94 | 35.05 | 35.23 | -1.261% | 125,457 | -5.762% |
| 2022-08-05 | 34.66 | 35.94 | 34.04 | 35.68 | +2.440% | 148,568 | -6.951% |
| 2022-08-04 | 33.89 | 35.09 | 33.49 | 34.83 | +2.986% | 202,411 | -4.680% |
| 2022-08-03 | 34.62 | 34.62 | 33.59 | 33.82 | -0.995% | 153,240 | -1.833% |
| 2022-08-02 | 35.02 | 35.02 | 33.59 | 34.16 | -2.706% | 132,579 | -2.810% |
| 2022-08-01 | 35.17 | 35.54 | 34.56 | 35.11 | -1.265% | 161,928 | -5.440% |
| 2022-07-29 | 35.06 | 35.95 | 34.82 | 35.56 | +1.833% | 188,865 | -6.637% |
| 2022-07-28 | 34.91 | 35.48 | 34.47 | 34.92 | +0.431% | 128,939 | -4.926% |
| 2022-07-27 | 34.00 | 35.00 | 33.24 | 34.77 | +2.415% | 159,135 | -4.515% |
| 2022-07-26 | 33.76 | 34.19 | 33.47 | 33.95 | +0.118% | 114,878 | -2.209% |
| 2022-07-25 | 33.38 | 34.23 | 33.09 | 33.91 | +2.789% | 156,404 | -2.094% |
| 2022-07-22 | 34.50 | 34.85 | 32.91 | 32.99 | -4.432% | 112,917 | +0.637% |
| 2022-07-21 | 34.43 | 34.55 | 33.38 | 34.52 | +0.261% | 176,627 | -3.824% |
| 2022-07-20 | 34.63 | 34.83 | 33.90 | 34.43 | -0.261% | 190,473 | -3.572% |
| 2022-07-19 | 33.81 | 34.74 | 33.70 | 34.52 | +2.738% | 140,675 | -3.824% |
| 2022-07-18 | 34.31 | 34.95 | 33.51 | 33.60 | +0.060% | 173,427 | -1.190% |
| 2022-07-15 | 34.11 | 34.34 | 32.70 | 33.58 | +0.659% | 195,271 | -1.132% |
| 2022-07-14 | 33.02 | 33.50 | 32.31 | 33.36 | -2.769% | 241,811 | -0.480% |
| 2022-07-13 | 33.15 | 34.46 | 33.01 | 34.31 | +2.326% | 271,295 | -3.235% |
| 2022-07-12 | 33.27 | 34.73 | 33.02 | 33.53 | -0.149% | 233,216 | -0.984% |
| 2022-07-11 | 33.15 | 34.13 | 32.77 | 33.58 | -0.238% | 275,067 | -1.132% |
| 2022-07-08 | 32.71 | 33.84 | 32.12 | 33.66 | +2.685% | 354,962 | -1.367% |
| 2022-07-07 | 31.64 | 33.32 | 31.64 | 32.78 | +7.089% | 415,194 | +1.281% |
| 2022-07-06 | 30.81 | 31.18 | 29.79 | 30.61 | -1.322% | 370,969 | +8.461% |
| 2022-07-05 | 31.15 | 31.17 | 30.35 | 31.02 | -3.993% | 420,345 | +7.028% |
| 2022-07-01 | 32.40 | 32.72 | 31.43 | 32.31 | -1.614% | 434,507 | +2.755% |
| 2022-06-30 | 32.97 | 33.94 | 31.86 | 32.84 | -4.173% | 315,420 | +1.096% |
| 2022-06-29 | 35.48 | 35.93 | 33.24 | 34.27 | +0.587% | 521,559 | -3.122% |
| 2022-06-28 | 35.03 | 35.36 | 33.67 | 34.07 | -1.787% | 202,147 | -2.554% |
| 2022-06-27 | 33.41 | 35.03 | 33.24 | 34.69 | +5.409% | 449,646 | -4.295% |
| 2022-06-24 | 32.80 | 33.92 | 32.16 | 32.91 | +1.075% | 1,124,779 | +0.881% |
| 2022-06-23 | 33.73 | 34.07 | 32.31 | 32.56 | -3.095% | 350,865 | +1.966% |
| 2022-06-22 | 34.57 | 35.28 | 32.91 | 33.60 | -6.537% | 375,247 | -1.190% |
| 2022-06-21 | 35.78 | 36.41 | 35.13 | 35.95 | +2.189% | 273,623 | -7.650% |
| 2022-06-17 | 35.71 | 36.05 | 34.87 | 35.18 | -0.565% | 299,002 | -5.628% |
| 2022-06-16 | 36.05 | 36.51 | 35.11 | 35.38 | -4.841% | 232,982 | -6.162% |
| 2022-06-15 | 37.77 | 38.23 | 36.32 | 37.18 | +0.923% | 176,044 | -10.705% |
| 2022-06-14 | 37.25 | 37.90 | 36.66 | 36.84 | -0.647% | 223,249 | -9.881% |
| 2022-06-13 | 37.31 | 37.99 | 36.82 | 37.08 | -5.505% | 176,720 | -10.464% |
| 2022-06-10 | 38.56 | 39.66 | 37.74 | 39.24 | -0.583% | 187,093 | -15.392% |
| 2022-06-09 | 40.93 | 40.93 | 39.34 | 39.47 | -4.129% | 137,836 | -15.885% |
| 2022-06-08 | 43.73 | 43.91 | 40.75 | 41.17 | -7.275% | 203,156 | -19.359% |
| 2022-06-07 | 42.09 | 44.60 | 42.09 | 44.40 | +4.225% | 218,040 | -25.225% |
| 2022-06-06 | 42.03 | 42.77 | 41.30 | 42.60 | +2.626% | 230,184 | -22.066% |
| 2022-06-03 | 41.62 | 42.13 | 41.23 | 41.51 | -2.329% | 308,917 | -20.019% |
| 2022-06-02 | 41.11 | 43.22 | 41.11 | 42.50 | +4.474% | 436,712 | -21.882% |
| 2022-06-01 | 41.24 | 41.73 | 39.95 | 40.68 | +0.148% | 329,518 | -18.387% |
| 2022-05-31 | 40.91 | 41.85 | 40.13 | 40.62 | -2.191% | 384,818 | -18.267% |
| 2022-05-27 | 40.48 | 41.70 | 40.40 | 41.53 | +3.799% | 166,760 | -20.058% |
| 2022-05-26 | 38.86 | 40.50 | 38.83 | 40.01 | +2.511% | 210,077 | -17.021% |
| 2022-05-25 | 37.18 | 39.35 | 36.90 | 39.03 | +3.363% | 204,113 | -14.937% |
| 2022-05-24 | 37.26 | 37.89 | 36.88 | 37.76 | +0.053% | 238,668 | -12.076% |
| 2022-05-23 | 36.70 | 38.25 | 36.19 | 37.74 | +5.125% | 231,597 | -12.030% |
| 2022-05-20 | 37.67 | 37.67 | 34.37 | 35.90 | -3.025% | 363,449 | -7.521% |
| 2022-05-19 | 36.14 | 38.08 | 35.74 | 37.02 | -0.910% | 733,774 | -10.319% |
| 2022-05-18 | 38.13 | 38.65 | 37.11 | 37.36 | -4.058% | 349,033 | -11.135% |
| 2022-05-17 | 38.91 | 39.16 | 38.30 | 38.94 | +4.034% | 204,454 | -14.741% |
| 2022-05-16 | 37.55 | 38.18 | 36.93 | 37.43 | +0.080% | 306,388 | -11.301% |
| 2022-05-13 | 37.10 | 38.50 | 36.95 | 37.40 | +2.494% | 297,559 | -11.230% |
| 2022-05-12 | 36.73 | 37.22 | 35.53 | 36.49 | -3.081% | 310,559 | -9.016% |
| 2022-05-11 | 37.64 | 39.94 | 37.55 | 37.65 | +1.020% | 479,137 | -11.819% |
| 2022-05-10 | 38.64 | 39.00 | 36.56 | 37.27 | -1.324% | 307,227 | -10.920% |
| 2022-05-09 | 38.74 | 38.94 | 37.33 | 37.77 | -5.029% | 350,091 | -12.100% |
| 2022-05-06 | 41.38 | 41.38 | 39.12 | 39.77 | -4.330% | 227,574 | -16.520% |
| 2022-05-05 | 44.87 | 45.09 | 40.72 | 41.57 | -8.476% | 336,267 | -20.135% |
| 2022-05-04 | 44.46 | 45.55 | 43.38 | 45.42 | +1.976% | 244,714 | -26.904% |
| 2022-05-03 | 44.26 | 45.78 | 43.24 | 44.54 | +0.135% | 208,795 | -25.460% |
| 2022-05-02 | 45.17 | 46.20 | 43.48 | 44.48 | -2.520% | 270,268 | -25.360% |
| 2022-04-29 | 48.35 | 49.11 | 45.31 | 45.63 | -5.234% | 296,276 | -27.241% |
| 2022-04-28 | 47.48 | 48.72 | 46.54 | 48.15 | +2.034% | 266,057 | -31.049% |
| 2022-04-27 | 46.95 | 48.29 | 46.44 | 47.19 | +2.121% | 323,570 | -29.646% |
| 2022-04-26 | 48.67 | 48.87 | 45.93 | 46.21 | -5.559% | 395,713 | -28.154% |
| 2022-04-25 | 50.17 | 50.80 | 46.76 | 48.93 | -5.138% | 608,209 | -32.148% |
| 2022-04-22 | 54.28 | 54.79 | 50.83 | 51.58 | -4.939% | 342,774 | -35.634% |
| 2022-04-21 | 57.00 | 58.47 | 53.59 | 54.26 | -5.123% | 223,304 | -38.813% |
| 2022-04-20 | 58.66 | 59.70 | 57.17 | 57.19 | -2.506% | 253,431 | -41.948% |
| 2022-04-19 | 55.23 | 58.71 | 54.71 | 58.66 | +5.732% | 378,937 | -43.403% |
| 2022-04-18 | 54.89 | 55.97 | 54.50 | 55.48 | +1.500% | 199,462 | -40.159% |
| 2022-04-14 | 53.93 | 55.36 | 53.31 | 54.66 | +0.626% | 308,478 | -39.261% |
| 2022-04-13 | 52.85 | 54.58 | 52.64 | 54.32 | +3.763% | 195,417 | -38.881% |
| 2022-04-12 | 52.06 | 53.82 | 51.35 | 52.35 | +2.286% | 254,681 | -36.581% |
| 2022-04-11 | 51.74 | 52.85 | 50.77 | 51.18 | -1.235% | 325,096 | -35.131% |
| 2022-04-08 | 52.33 | 53.11 | 51.49 | 51.82 | +0.193% | 357,913 | -35.932% |
| 2022-04-07 | 49.80 | 51.84 | 49.27 | 51.72 | +4.464% | 372,811 | -35.808% |
| 2022-04-06 | 50.64 | 50.82 | 48.05 | 49.51 | -1.039% | 421,338 | -32.943% |
| 2022-04-05 | 52.52 | 52.87 | 49.31 | 50.03 | -3.992% | 388,920 | -33.640% |
| 2022-04-04 | 51.98 | 52.90 | 50.89 | 52.11 | +0.443% | 256,765 | -36.289% |
| 2022-04-01 | 52.32 | 53.61 | 50.90 | 51.88 | -0.116% | 160,469 | -36.006% |
| 2022-03-31 | 52.38 | 53.49 | 51.85 | 51.94 | -1.629% | 274,804 | -36.080% |
| 2022-03-30 | 53.41 | 54.44 | 52.32 | 52.80 | -0.132% | 302,634 | -37.121% |
| 2022-03-29 | 52.99 | 53.06 | 51.35 | 52.87 | -2.866% | 397,293 | -37.204% |
| 2022-03-28 | 54.60 | 54.98 | 52.79 | 54.43 | -0.730% | 361,783 | -39.004% |
| 2022-03-25 | 55.39 | 56.10 | 54.10 | 54.83 | -1.756% | 371,362 | -39.449% |
| 2022-03-24 | 51.64 | 55.82 | 51.63 | 55.81 | +14.154% | 575,863 | -40.512% |
| 2022-03-23 | 48.50 | 48.94 | 47.74 | 48.89 | +0.267% | 176,142 | -32.092% |
| 2022-03-22 | 50.54 | 51.19 | 48.44 | 48.76 | -2.049% | 204,186 | -31.911% |
| 2022-03-21 | 48.68 | 49.85 | 48.22 | 49.78 | +5.199% | 343,340 | -33.307% |
| 2022-03-18 | 48.49 | 48.59 | 45.42 | 47.32 | -2.151% | 837,275 | -29.839% |
| 2022-03-17 | 48.47 | 49.65 | 48.23 | 48.36 | +0.729% | 293,883 | -31.348% |
| 2022-03-16 | 48.63 | 49.71 | 46.91 | 48.01 | +0.021% | 270,205 | -30.848% |
| 2022-03-15 | 47.33 | 48.19 | 46.41 | 48.00 | +2.019% | 235,648 | -30.833% |
| 2022-03-14 | 49.16 | 49.21 | 46.81 | 47.05 | 0.000% | 337,374 | -29.437% |