Dark

SCHN
Schnitzer Steel Industries Inc
stock NASDAQ

Inactive

Aug 31, 2023

33.20USD-0.569%(-0.19)84,573

Pre-market

0.00USD-100.000%(-33.39)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-31	33.5400	33.9200	33.1300	33.2000	-0.569%	84,573	0.000%
2023-08-30	32.7200	33.5100	32.7200	33.3900	+1.428%	155,640	-0.569%
2023-08-29	32.3200	33.0100	32.2200	32.9200	+1.668%	86,753	+0.851%
2023-08-28	32.3700	32.8600	32.2150	32.3800	+0.967%	107,497	+2.532%
2023-08-25	31.5200	32.1600	31.3000	32.0700	+2.069%	150,554	+3.524%
2023-08-24	31.4400	31.7100	31.1300	31.4200	-0.883%	94,284	+5.665%
2023-08-23	31.6900	32.0000	31.5500	31.7000	-0.063%	114,385	+4.732%
2023-08-22	31.9200	32.2000	31.4400	31.7200	-0.126%	166,019	+4.666%
2023-08-21	32.3000	32.8200	31.7310	31.7600	-1.884%	106,410	+4.534%
2023-08-18	31.7500	32.5100	31.7500	32.3700	+0.653%	134,628	+2.564%
2023-08-17	32.0000	33.0500	31.8320	32.1600	+1.323%	159,987	+3.234%
2023-08-16	31.5300	32.3200	31.4910	31.7400	+0.095%	128,161	+4.600%
2023-08-15	31.9900	31.9900	31.3200	31.7100	-1.978%	118,096	+4.699%
2023-08-14	31.7300	32.3800	31.2000	32.3500	+2.406%	145,990	+2.628%
2023-08-11	31.3400	31.8160	31.2900	31.5900	+0.541%	97,325	+5.097%
2023-08-10	31.4500	31.7200	31.0200	31.4200	+0.415%	157,388	+5.665%
2023-08-09	32.2800	32.2800	31.0500	31.2900	-2.856%	138,500	+6.104%
2023-08-08	31.9300	32.2300	31.0350	32.2100	-1.136%	255,127	+3.074%
2023-08-07	33.2400	33.4500	32.4850	32.5800	-1.482%	192,013	+1.903%
2023-08-04	34.1500	34.3450	32.9600	33.0700	-3.163%	180,896	+0.393%
2023-08-03	34.3700	34.7100	33.3100	34.1500	-1.186%	263,820	-2.782%
2023-08-02	35.4300	35.6700	34.4700	34.5600	-3.571%	129,705	-3.935%
2023-08-01	35.9000	35.9300	35.2400	35.8400	-1.022%	220,970	-7.366%
2023-07-31	34.7600	36.6400	34.7600	36.2100	+4.623%	327,999	-8.313%
2023-07-28	33.9800	34.8800	33.8800	34.6100	+2.457%	184,969	-4.074%
2023-07-27	33.3200	34.4300	32.9450	33.7800	+2.178%	257,383	-1.717%
2023-07-26	30.8200	33.7100	30.8200	33.0600	-1.254%	240,604	+0.423%
2023-07-25	32.8200	33.7200	32.6200	33.4800	+2.167%	219,104	-0.836%
2023-07-24	32.4600	33.2200	32.1100	32.7700	+1.204%	237,493	+1.312%
2023-07-21	32.7000	32.9200	31.8100	32.3800	-0.766%	343,475	+2.532%
2023-07-20	32.2800	32.8000	31.3400	32.6300	+1.651%	307,054	+1.747%
2023-07-19	31.5900	32.2300	31.0300	32.1000	+1.614%	355,160	+3.427%
2023-07-18	30.7600	31.7700	30.7600	31.5900	+2.332%	237,910	+5.097%
2023-07-17	29.9500	31.0700	29.6587	30.8700	+1.982%	145,657	+7.548%
2023-07-14	30.4500	30.4500	29.6000	30.2700	-1.208%	197,579	+9.680%
2023-07-13	30.4900	30.7300	30.1350	30.6400	+1.390%	200,346	+8.355%
2023-07-12	30.8500	31.3850	30.1000	30.2200	+0.066%	324,604	+9.861%
2023-07-11	29.3700	30.2400	29.2300	30.2000	+2.826%	214,456	+9.934%
2023-07-10	28.2500	29.6098	27.9900	29.3700	+2.872%	245,481	+13.041%
2023-07-07	27.9600	28.8000	27.9600	28.5500	+2.330%	238,771	+16.287%
2023-07-06	28.3500	28.3550	27.1950	27.9000	-2.174%	183,104	+18.996%
2023-07-05	29.9700	29.9700	28.5000	28.5200	-4.965%	206,997	+16.410%
2023-07-03	29.9100	30.5350	29.9100	30.0100	+0.067%	101,452	+10.630%
2023-06-30	30.7200	30.7200	29.9400	29.9900	-1.897%	136,706	+10.704%
2023-06-29	29.6400	30.7800	29.6400	30.5700	+3.138%	191,723	+8.603%
2023-06-28	30.6100	30.6100	29.1000	29.6400	-3.484%	264,489	+12.011%
2023-06-27	31.0000	31.7500	28.5800	30.7100	-3.154%	557,203	+8.108%
2023-06-26	31.3700	32.1200	31.3700	31.7100	+1.700%	225,667	+4.699%
2023-06-23	31.6900	32.0800	31.1000	31.1800	-3.228%	357,831	+6.479%
2023-06-22	32.1300	32.5250	32.0600	32.2200	-0.248%	197,599	+3.042%
2023-06-21	31.6500	32.7800	31.6500	32.3000	+0.654%	198,420	+2.786%
2023-06-20	32.1400	32.3000	31.5400	32.0900	-0.742%	156,012	+3.459%
2023-06-16	32.9600	32.9600	31.9733	32.3300	-1.911%	258,156	+2.691%
2023-06-15	32.5700	33.2400	32.3900	32.9600	+0.243%	178,865	+0.728%
2023-06-14	33.2700	33.7600	32.4600	32.8800	-0.273%	211,915	+0.973%
2023-06-13	32.2900	33.2400	32.2900	32.9700	+2.967%	174,997	+0.698%
2023-06-12	31.5200	32.6300	31.2900	32.0200	+1.169%	157,724	+3.685%
2023-06-09	31.4300	31.6800	31.0400	31.6500	+0.700%	135,073	+4.897%
2023-06-08	31.3700	31.9200	30.8700	31.4300	-1.164%	331,373	+5.632%
2023-06-07	31.2700	32.2300	31.2700	31.8000	+1.858%	175,430	+4.403%
2023-06-06	30.0700	31.6500	30.0700	31.2200	+3.173%	171,790	+6.342%
2023-06-05	30.4800	30.5800	29.7200	30.2600	-1.143%	144,976	+9.716%
2023-06-02	28.9800	30.8700	28.9800	30.6100	+8.855%	254,785	+8.461%
2023-06-01	27.5700	28.1600	27.2900	28.1200	+2.217%	112,123	+18.065%
2023-05-31	28.1500	28.1500	26.9700	27.5100	-2.654%	307,248	+20.683%
2023-05-30	28.7177	28.8379	28.1400	28.2600	-2.686%	84,953	+17.481%
2023-05-26	29.1200	29.3200	28.7900	29.0400	+0.589%	107,059	+14.325%
2023-05-25	28.7900	29.1200	28.4500	28.8700	-0.414%	95,835	+14.998%
2023-05-24	29.4500	29.5000	28.7400	28.9900	-2.555%	105,801	+14.522%
2023-05-23	29.4800	29.8900	29.1800	29.7500	+0.337%	132,072	+11.597%
2023-05-22	29.4700	29.8650	28.5100	29.6500	+0.713%	106,631	+11.973%
2023-05-19	29.9500	29.9500	29.1000	29.4400	-0.170%	115,495	+12.772%
2023-05-18	28.9400	29.6050	28.4600	29.4900	+1.830%	117,768	+12.581%
2023-05-17	28.1300	29.0100	28.1300	28.9600	+3.688%	76,221	+14.641%
2023-05-16	28.1500	28.4400	27.8000	27.9300	-1.931%	139,488	+18.869%
2023-05-15	28.2800	28.6000	27.8900	28.4800	+1.280%	99,057	+16.573%
2023-05-12	28.0800	28.4400	27.9100	28.1200	+0.933%	130,333	+18.065%
2023-05-11	27.2300	27.9200	26.9400	27.8600	+0.505%	234,981	+19.167%
2023-05-10	28.0600	28.0600	26.8300	27.7200	+0.544%	201,835	+19.769%
2023-05-09	27.4000	27.9394	27.3900	27.5700	+0.328%	123,002	+20.421%
2023-05-08	28.6600	28.7000	27.3300	27.4800	-2.863%	129,674	+20.815%
2023-05-05	28.6300	29.0500	28.2300	28.2900	+0.640%	168,916	+17.356%
2023-05-04	28.2800	28.2950	27.2900	28.1100	-0.951%	224,985	+18.107%
2023-05-03	28.6000	29.1400	28.3450	28.3800	-0.769%	284,171	+16.984%
2023-05-02	28.9300	28.9300	28.0300	28.6000	-1.311%	179,558	+16.084%
2023-05-01	29.1200	29.4650	28.7900	28.9800	+0.312%	127,864	+14.562%
2023-04-28	28.7700	29.0100	28.6200	28.8900	-0.035%	163,592	+14.919%
2023-04-27	28.3900	28.9500	28.3500	28.9000	+2.048%	153,396	+14.879%
2023-04-26	29.5300	29.7050	28.0850	28.3200	-3.967%	172,003	+17.232%
2023-04-25	29.8500	30.3400	29.3700	29.4900	-3.343%	203,183	+12.581%
2023-04-24	30.4100	30.8200	30.2800	30.5100	-0.327%	98,182	+8.817%
2023-04-21	30.8900	30.9000	30.1200	30.6100	-1.922%	210,337	+8.461%
2023-04-20	30.8600	31.3300	30.8000	31.2100	-0.096%	213,535	+6.376%
2023-04-19	31.2200	31.5550	30.9400	31.2400	-0.668%	182,415	+6.274%
2023-04-18	30.8600	31.5100	30.8600	31.4500	+2.577%	196,526	+5.564%
2023-04-17	31.5800	31.7150	30.3500	30.6600	-2.790%	201,201	+8.284%
2023-04-14	32.1000	32.2700	31.0750	31.5400	-2.019%	169,055	+5.263%
2023-04-13	31.7900	32.2000	31.1000	32.1900	+2.029%	173,288	+3.138%
2023-04-12	31.2000	31.7099	30.6500	31.5500	+1.840%	291,726	+5.230%
2023-04-11	30.8000	31.2850	30.5800	30.9800	+1.707%	239,121	+7.166%
2023-04-10	29.2800	30.6300	29.2800	30.4600	+3.817%	235,838	+8.995%
2023-04-06	28.5100	29.3800	27.3900	29.3400	+2.230%	234,545	+13.156%
2023-04-05	28.5100	28.8800	27.0200	28.7000	-5.374%	457,537	+15.679%
2023-04-04	31.2400	31.2400	29.9479	30.3300	-3.346%	220,477	+9.463%
2023-04-03	31.1600	31.4800	30.4300	31.3800	+0.900%	283,903	+5.800%
2023-03-31	30.5800	31.1600	30.5550	31.1000	+2.471%	161,117	+6.752%
2023-03-30	30.4000	30.7299	30.1200	30.3500	+1.032%	114,977	+9.390%
2023-03-29	29.8100	30.1350	29.7250	30.0400	+1.521%	141,019	+10.519%
2023-03-28	29.6700	30.0650	29.3400	29.5900	-0.202%	117,245	+12.200%
2023-03-27	29.6100	30.0200	29.3398	29.6500	+1.057%	105,797	+11.973%
2023-03-24	28.7200	29.4350	28.5500	29.3400	+0.411%	129,137	+13.156%
2023-03-23	29.2800	30.2000	28.8900	29.2200	+0.516%	127,356	+13.621%
2023-03-22	29.9000	30.3800	29.0400	29.0700	-3.165%	201,886	+14.207%
2023-03-21	29.6400	30.8900	29.4700	30.0200	+3.660%	198,090	+10.593%
2023-03-20	28.8100	29.3800	28.5650	28.9600	+1.507%	193,850	+14.641%
2023-03-17	29.1500	29.1500	28.2100	28.5300	-2.127%	752,420	+16.369%
2023-03-16	28.0400	29.4500	27.6000	29.1500	+2.137%	283,471	+13.894%
2023-03-15	30.7600	30.8650	27.6600	28.5400	-10.561%	381,220	+16.328%
2023-03-14	32.1600	32.8200	31.4800	31.9100	+0.821%	222,904	+4.043%
2023-03-13	32.4200	32.5400	31.5700	31.6500	-3.916%	245,890	+4.897%
2023-03-10	33.1300	33.9100	32.3900	32.9400	+0.152%	311,211	+0.789%
2023-03-09	34.1000	34.3900	32.6500	32.8900	-3.859%	191,504	+0.943%
2023-03-08	33.0300	34.2400	32.8800	34.2100	+3.698%	222,912	-2.952%
2023-03-07	34.0500	34.7300	32.8900	32.9900	-3.368%	416,794	+0.637%
2023-03-06	35.6300	35.6300	33.7700	34.1400	-4.209%	266,323	-2.753%
2023-03-03	35.3900	36.5200	35.1700	35.6400	+1.336%	351,557	-6.846%
2023-03-02	33.7800	35.2200	33.5200	35.1700	+3.930%	293,981	-5.601%
2023-03-01	32.8100	33.9500	32.5500	33.8400	+3.518%	909,026	-1.891%
2023-02-28	32.7700	33.1600	32.6000	32.6900	-0.031%	368,855	+1.560%
2023-02-27	32.2400	32.8300	32.0700	32.7000	+2.347%	134,672	+1.529%
2023-02-24	31.6100	32.0200	31.0900	31.9500	-1.267%	128,382	+3.912%
2023-02-23	33.2100	33.4300	31.8100	32.3600	-1.969%	136,082	+2.596%
2023-02-22	32.9300	33.3400	32.6700	33.0100	0.000%	214,009	+0.576%
2023-02-21	33.8100	34.2100	32.7250	33.0100	-2.510%	211,653	+0.576%
2023-02-17	33.7500	34.0000	33.2000	33.8600	+0.804%	232,100	-1.949%
2023-02-16	33.2500	33.8700	33.0200	33.5900	+0.720%	250,070	-1.161%
2023-02-15	32.4800	33.4700	32.4575	33.3500	+1.368%	191,335	-0.450%
2023-02-14	32.1000	33.4600	31.9200	32.9000	+1.763%	275,828	+0.912%
2023-02-13	31.3600	32.3600	30.9600	32.3300	+2.505%	398,477	+2.691%
2023-02-10	30.7100	31.6900	30.5200	31.5400	+2.502%	728,867	+5.263%
2023-02-09	32.5700	32.5700	30.7300	30.7700	-4.173%	415,151	+7.897%
2023-02-08	33.8900	33.8900	32.0800	32.1100	-5.781%	297,127	+3.395%
2023-02-07	34.2100	34.3550	32.8700	34.0800	-0.554%	226,274	-2.582%
2023-02-06	33.4000	34.7850	33.2200	34.2700	+1.722%	282,265	-3.122%
2023-02-03	33.8000	34.8000	33.4000	33.6900	-0.970%	275,698	-1.454%
2023-02-02	34.3100	34.3900	33.8100	34.0200	-0.147%	307,289	-2.410%
2023-02-01	33.6200	34.3000	33.1400	34.0700	+0.680%	305,197	-2.554%
2023-01-31	33.5100	33.9200	33.2000	33.8400	+0.356%	160,604	-1.891%
2023-01-30	33.5600	34.3800	33.5600	33.7200	-1.519%	107,689	-1.542%
2023-01-27	34.3100	34.7800	33.7800	34.2400	-0.782%	134,118	-3.037%
2023-01-26	33.7200	34.5400	33.4700	34.5100	+2.770%	244,413	-3.796%
2023-01-25	32.6600	33.7500	32.3200	33.5800	+1.542%	318,532	-1.132%
2023-01-24	33.4600	33.9600	32.7550	33.0700	-1.811%	142,004	+0.393%
2023-01-23	34.1800	34.4462	33.3900	33.6800	-1.145%	158,453	-1.425%
2023-01-20	33.6300	34.2200	33.2400	34.0700	+1.338%	199,267	-2.554%
2023-01-19	33.5000	34.1200	33.0150	33.6200	-0.650%	234,292	-1.249%
2023-01-18	33.7100	35.1900	33.6500	33.8400	+1.836%	252,927	-1.891%
2023-01-17	34.1000	34.6450	33.1100	33.2300	-3.373%	175,895	-0.090%
2023-01-13	34.2400	34.5300	33.9000	34.3900	-0.261%	227,348	-3.460%
2023-01-12	34.5500	34.8900	33.7000	34.4800	+0.642%	231,750	-3.712%
2023-01-11	34.0000	35.2800	33.9500	34.2600	+1.541%	210,310	-3.094%
2023-01-10	30.8700	33.8800	30.7700	33.7400	+9.262%	236,544	-1.600%
2023-01-09	32.3500	32.6200	30.8700	30.8800	-3.831%	213,882	+7.513%
2023-01-06	30.9500	32.6100	30.9500	32.1100	+4.491%	245,849	+3.395%
2023-01-05	31.5000	31.6100	30.5500	30.7300	-2.413%	247,940	+8.038%
2023-01-04	31.0400	31.9500	31.0400	31.4900	+0.736%	166,289	+5.430%
2023-01-03	30.9700	31.8400	30.7800	31.2600	+1.990%	223,693	+6.206%
2022-12-30	31.1400	31.6200	30.5400	30.6500	-2.108%	194,064	+8.320%
2022-12-29	31.1800	31.6200	31.0300	31.3100	+1.130%	236,562	+6.036%
2022-12-28	31.8300	31.9500	30.8450	30.9600	-3.099%	156,339	+7.235%
2022-12-27	31.1500	32.1200	30.3656	31.9500	+3.264%	137,159	+3.912%
2022-12-23	31.8100	31.8100	30.6800	30.9400	-1.747%	99,953	+7.304%
2022-12-22	31.5800	31.7000	29.9900	31.4900	-1.130%	161,664	+5.430%
2022-12-21	32.2700	32.3500	31.5850	31.8500	+0.378%	175,211	+4.239%
2022-12-20	31.1900	32.2200	31.1450	31.7300	+1.019%	164,360	+4.633%
2022-12-19	32.7900	32.7900	30.8400	31.4100	-3.145%	222,976	+5.699%
2022-12-16	31.5500	32.7500	31.3900	32.4300	+0.527%	1,316,499	+2.374%
2022-12-15	32.8200	32.8200	31.8900	32.2600	-3.500%	260,418	+2.914%
2022-12-14	33.3200	33.7700	32.1080	33.4300	-0.860%	257,280	-0.688%
2022-12-13	34.4600	34.5900	33.3400	33.7200	+2.244%	298,850	-1.542%
2022-12-12	32.7200	33.2800	32.0900	32.9800	+0.764%	244,143	+0.667%
2022-12-09	33.7400	34.2900	32.6800	32.7300	-3.394%	152,932	+1.436%
2022-12-08	33.7800	34.4300	33.6300	33.8800	+2.356%	116,480	-2.007%
2022-12-07	33.8800	34.3100	32.8700	33.1000	-2.446%	119,471	+0.302%
2022-12-06	33.6200	34.7800	33.6200	33.9300	+1.193%	132,987	-2.151%
2022-12-05	34.7800	35.1050	33.4900	33.5300	-3.427%	151,593	-0.984%
2022-12-02	32.9700	34.7900	32.9700	34.7200	+3.952%	112,581	-4.378%
2022-12-01	34.4000	34.5800	32.9200	33.4000	-2.709%	145,369	-0.599%
2022-11-30	34.0600	34.4900	33.1700	34.3300	+1.869%	162,532	-3.292%
2022-11-29	33.3500	33.8200	33.3500	33.7000	+2.152%	123,996	-1.484%
2022-11-28	32.9800	33.0500	32.4500	32.9900	-1.375%	178,530	+0.637%
2022-11-25	33.4000	33.7900	33.1200	33.4500	+0.541%	66,078	-0.747%
2022-11-23	33.7100	33.7100	32.5800	33.2700	-1.539%	102,068	-0.210%
2022-11-22	33.7000	34.4200	33.2500	33.7900	+1.655%	144,696	-1.746%
2022-11-21	32.0100	33.5800	31.7567	33.2400	+2.120%	173,037	-0.120%
2022-11-18	33.3500	33.3500	32.0700	32.5500	-0.853%	131,677	+1.997%
2022-11-17	31.8900	32.8300	31.6100	32.8300	+0.644%	148,634	+1.127%
2022-11-16	32.1300	32.9050	32.0556	32.6200	+0.031%	170,058	+1.778%
2022-11-15	32.5100	33.4500	32.0300	32.6100	+1.210%	202,227	+1.809%
2022-11-14	31.3800	32.7050	31.1700	32.2200	+1.321%	220,461	+3.042%
2022-11-11	29.7000	32.6500	29.7000	31.8000	+7.833%	371,706	+4.403%
2022-11-10	27.8000	29.4900	27.8000	29.4900	+9.141%	240,026	+12.581%
2022-11-09	27.5400	27.7800	27.0000	27.0200	-2.806%	180,578	+22.872%
2022-11-08	27.7500	28.5350	27.4800	27.8000	+0.144%	171,226	+19.424%
2022-11-07	27.9700	28.1350	27.5000	27.7600	-0.751%	138,366	+19.597%
2022-11-04	27.2100	28.5700	27.1900	27.9700	+6.796%	198,566	+18.699%
2022-11-03	26.6400	26.8900	25.9600	26.1900	-1.578%	193,971	+26.766%
2022-11-02	27.7500	28.1500	26.5310	26.6100	-5.134%	155,154	+24.765%
2022-11-01	27.7300	28.4000	27.3300	28.0500	+3.927%	308,368	+18.360%
2022-10-31	27.4700	27.6800	26.9100	26.9900	-2.739%	231,784	+23.009%
2022-10-28	27.8900	27.8900	26.6200	27.7500	-0.822%	270,569	+19.640%
2022-10-27	30.0000	30.0000	27.8500	27.9800	-5.886%	275,318	+18.656%
2022-10-26	29.7000	31.2000	29.1400	29.7300	+1.226%	200,582	+11.672%
2022-10-25	29.1100	29.7800	28.4100	29.3700	-0.911%	268,338	+13.041%
2022-10-24	28.5500	31.4900	27.9600	29.6400	-4.970%	358,229	+12.011%
2022-10-21	29.2600	31.3600	29.2600	31.1900	+7.478%	196,513	+6.444%
2022-10-20	28.7500	29.7100	28.5000	29.0200	+1.398%	113,814	+14.404%
2022-10-19	28.9300	29.3800	28.4850	28.6200	-2.587%	134,062	+16.003%
2022-10-18	29.5200	29.6250	28.8000	29.3800	+2.835%	126,715	+13.002%
2022-10-17	29.1400	29.6500	28.4960	28.5700	+0.035%	179,180	+16.206%
2022-10-14	29.8000	29.9800	28.4600	28.5600	-3.709%	120,066	+16.246%
2022-10-13	27.5100	29.8700	27.0000	29.6600	+4.880%	142,225	+11.935%
2022-10-12	28.4200	28.6200	27.8200	28.2800	-1.291%	122,345	+17.397%
2022-10-11	28.5100	29.1200	28.3200	28.6500	+0.035%	135,539	+15.881%
2022-10-10	28.3900	28.8300	28.3150	28.6400	+1.777%	167,503	+15.922%
2022-10-07	28.4300	28.7200	28.0401	28.1400	-2.831%	168,134	+17.982%
2022-10-06	30.1900	30.3000	28.3700	28.9600	-5.575%	221,588	+14.641%
2022-10-05	31.3600	31.6650	30.0800	30.6700	-5.602%	214,315	+8.249%
2022-10-04	31.8300	32.5400	31.8300	32.4900	+4.268%	167,360	+2.185%
2022-10-03	29.2700	31.3650	29.1000	31.1600	+9.487%	261,241	+6.547%
2022-09-30	29.0700	29.7084	28.4100	28.4600	-3.032%	151,736	+16.655%
2022-09-29	29.8900	30.2000	28.9400	29.3500	-2.879%	133,612	+13.118%
2022-09-28	29.1900	30.5200	29.0400	30.2200	+3.034%	134,135	+9.861%
2022-09-27	28.9900	29.6700	28.7800	29.3300	+2.517%	127,461	+13.195%
2022-09-26	28.2900	29.3300	28.2900	28.6100	-0.556%	134,688	+16.043%
2022-09-23	29.7300	29.9300	28.2900	28.7700	-5.857%	223,137	+15.398%
2022-09-22	31.2800	31.7100	30.5000	30.5600	-1.356%	150,379	+8.639%
2022-09-21	30.8500	31.9200	30.7699	30.9800	+0.617%	176,834	+7.166%
2022-09-20	31.5400	31.5400	30.4800	30.7900	-3.841%	129,597	+7.827%
2022-09-19	30.8700	32.2600	30.4000	32.0200	+3.190%	151,349	+3.685%
2022-09-16	31.2200	32.2200	30.4400	31.0300	-0.894%	422,279	+6.993%
2022-09-15	31.7400	32.1600	30.9850	31.3100	-0.855%	138,890	+6.036%
2022-09-14	32.9000	33.1600	31.2900	31.5800	-5.080%	161,789	+5.130%
2022-09-13	34.8000	34.9400	33.2400	33.2700	-7.223%	151,323	-0.210%
2022-09-12	34.7300	36.2200	34.6800	35.8600	+5.409%	267,311	-7.418%
2022-09-09	33.1500	34.2100	32.9300	34.0200	+4.838%	152,085	-2.410%
2022-09-08	32.5000	32.9500	31.7500	32.4500	+0.464%	142,535	+2.311%
2022-09-07	32.0100	32.4990	31.5550	32.3000	-0.524%	140,602	+2.786%
2022-09-06	32.7500	33.1200	32.2500	32.4700	+0.620%	132,277	+2.248%
2022-09-02	32.9600	33.5750	32.0200	32.2700	+0.093%	136,843	+2.882%
2022-09-01	32.5000	32.5250	31.5500	32.2400	-2.421%	203,594	+2.978%
2022-08-31	33.7800	33.9900	32.9100	33.0400	-2.623%	179,031	+0.484%
2022-08-30	35.2500	35.2500	33.3500	33.9300	-3.908%	155,802	-2.151%
2022-08-29	35.5300	36.0400	35.2800	35.3100	-1.671%	104,060	-5.976%
2022-08-26	37.3700	37.5845	35.8500	35.9100	-3.129%	94,855	-7.547%
2022-08-25	36.1300	37.1800	36.0900	37.0700	+3.721%	112,389	-10.440%
2022-08-24	35.4300	36.0375	34.8800	35.7400	+0.281%	140,436	-7.107%
2022-08-23	34.7800	35.9200	34.7800	35.6400	+3.274%	151,203	-6.846%
2022-08-22	34.7300	34.8699	34.1400	34.5100	-2.099%	145,913	-3.796%
2022-08-19	35.7600	35.9000	35.0154	35.2500	-3.398%	111,583	-5.816%
2022-08-18	36.0900	36.6200	36.0200	36.4900	+1.842%	77,352	-9.016%
2022-08-17	36.1100	36.1600	35.2500	35.8300	-2.131%	109,030	-7.340%
2022-08-16	36.5600	36.9800	36.3300	36.6100	+0.632%	132,108	-9.314%
2022-08-15	36.3400	36.6899	35.0400	36.3800	-2.545%	148,330	-8.741%
2022-08-12	36.4200	37.6700	36.1200	37.3300	+2.414%	128,999	-11.063%
2022-08-11	36.4800	37.3000	36.2700	36.4500	+1.504%	107,600	-8.916%
2022-08-10	35.9800	36.4000	35.2800	35.9100	+2.162%	139,056	-7.547%
2022-08-09	35.3100	35.3600	34.4800	35.1500	-0.227%	162,583	-5.548%
2022-08-08	36.1900	36.9400	35.0550	35.2300	-1.261%	125,457	-5.762%
2022-08-05	34.6600	35.9400	34.0400	35.6800	+2.440%	148,568	-6.951%
2022-08-04	33.8900	35.0900	33.4950	34.8300	+2.986%	202,411	-4.680%
2022-08-03	34.6200	34.6200	33.5950	33.8200	-0.995%	153,240	-1.833%
2022-08-02	35.0200	35.0200	33.5900	34.1600	-2.706%	132,579	-2.810%
2022-08-01	35.1700	35.5400	34.5600	35.1100	-1.265%	161,928	-5.440%
2022-07-29	35.0600	35.9500	34.8200	35.5600	+1.833%	188,865	-6.637%
2022-07-28	34.9100	35.4800	34.4700	34.9200	+0.431%	128,939	-4.926%
2022-07-27	34.0000	34.9999	33.2400	34.7700	+2.415%	159,135	-4.515%
2022-07-26	33.7600	34.1900	33.4700	33.9500	+0.118%	114,878	-2.209%
2022-07-25	33.3800	34.2250	33.0903	33.9100	+2.789%	156,404	-2.094%
2022-07-22	34.5000	34.8500	32.9150	32.9900	-4.432%	112,917	+0.637%
2022-07-21	34.4300	34.5550	33.3800	34.5200	+0.261%	176,627	-3.824%
2022-07-20	34.6300	34.8300	33.9000	34.4300	-0.261%	190,473	-3.572%
2022-07-19	33.8100	34.7400	33.7000	34.5200	+2.738%	140,675	-3.824%
2022-07-18	34.3100	34.9500	33.5100	33.6000	+0.060%	173,427	-1.190%
2022-07-15	34.1100	34.3350	32.7050	33.5800	+0.659%	195,271	-1.132%
2022-07-14	33.0200	33.5000	32.3101	33.3600	-2.769%	241,811	-0.480%
2022-07-13	33.1500	34.4600	33.0100	34.3100	+2.326%	271,295	-3.235%
2022-07-12	33.2700	34.7300	33.0150	33.5300	-0.149%	233,216	-0.984%
2022-07-11	33.1500	34.1300	32.7742	33.5800	-0.238%	275,067	-1.132%
2022-07-08	32.7100	33.8400	32.1200	33.6600	+2.685%	354,962	-1.367%
2022-07-07	31.6400	33.3200	31.6400	32.7800	+7.089%	415,194	+1.281%
2022-07-06	30.8100	31.1850	29.7900	30.6100	-1.322%	370,969	+8.461%
2022-07-05	31.1500	31.1700	30.3500	31.0200	-3.993%	420,345	+7.028%
2022-07-01	32.4000	32.7210	31.4300	32.3100	-1.614%	434,507	+2.755%
2022-06-30	32.9700	33.9400	31.8601	32.8400	-4.173%	315,420	+1.096%
2022-06-29	35.4800	35.9300	33.2400	34.2700	+0.587%	521,559	-3.122%
2022-06-28	35.0300	35.3600	33.6700	34.0700	-1.787%	202,147	-2.554%
2022-06-27	33.4100	35.0300	33.2400	34.6900	+5.409%	449,646	-4.295%
2022-06-24	32.8000	33.9200	32.1600	32.9100	+1.075%	1,124,779	+0.881%
2022-06-23	33.7300	34.0700	32.3092	32.5600	-3.095%	350,865	+1.966%
2022-06-22	34.5700	35.2800	32.9050	33.6000	-6.537%	375,247	-1.190%
2022-06-21	35.7800	36.4100	35.1350	35.9500	+2.189%	273,623	-7.650%
2022-06-17	35.7100	36.0500	34.8700	35.1800	-0.565%	299,002	-5.628%
2022-06-16	36.0500	36.5100	35.1100	35.3800	-4.841%	232,982	-6.162%
2022-06-15	37.7700	38.2300	36.3200	37.1800	+0.923%	176,044	-10.705%
2022-06-14	37.2500	37.9000	36.6600	36.8400	-0.647%	223,249	-9.881%
2022-06-13	37.3100	37.9867	36.8200	37.0800	-5.505%	176,720	-10.464%
2022-06-10	38.5600	39.6600	37.7400	39.2400	-0.583%	187,093	-15.392%
2022-06-09	40.9300	40.9300	39.3400	39.4700	-4.129%	137,836	-15.885%
2022-06-08	43.7300	43.9100	40.7500	41.1700	-7.275%	203,156	-19.359%
2022-06-07	42.0900	44.6050	42.0900	44.4000	+4.225%	218,040	-25.225%
2022-06-06	42.0300	42.7650	41.3000	42.6000	+2.626%	230,184	-22.066%
2022-06-03	41.6200	42.1300	41.2350	41.5100	-2.329%	308,917	-20.019%
2022-06-02	41.1100	43.2200	41.1100	42.5000	+4.474%	436,712	-21.882%
2022-06-01	41.2400	41.7300	39.9450	40.6800	+0.148%	329,518	-18.387%
2022-05-31	40.9100	41.8500	40.1300	40.6200	-2.191%	384,818	-18.267%
2022-05-27	40.4800	41.7000	40.4000	41.5300	+3.799%	166,760	-20.058%
2022-05-26	38.8600	40.5000	38.8300	40.0100	+2.511%	210,077	-17.021%
2022-05-25	37.1800	39.3500	36.9000	39.0300	+3.363%	204,113	-14.937%
2022-05-24	37.2600	37.8900	36.8800	37.7600	+0.053%	238,668	-12.076%
2022-05-23	36.7000	38.2500	36.1900	37.7400	+5.125%	231,597	-12.030%
2022-05-20	37.6700	37.6700	34.3700	35.9000	-3.025%	363,449	-7.521%
2022-05-19	36.1400	38.0750	35.7400	37.0200	-0.910%	733,774	-10.319%
2022-05-18	38.1300	38.6500	37.1100	37.3600	-4.058%	349,033	-11.135%
2022-05-17	38.9100	39.1600	38.3000	38.9400	+4.034%	204,454	-14.741%
2022-05-16	37.5500	38.1800	36.9300	37.4300	+0.080%	306,388	-11.301%
2022-05-13	37.1000	38.5000	36.9500	37.4000	+2.494%	297,559	-11.230%
2022-05-12	36.7300	37.2200	35.5300	36.4900	-3.081%	310,559	-9.016%
2022-05-11	37.6400	39.9400	37.5510	37.6500	+1.020%	479,137	-11.819%
2022-05-10	38.6400	38.9999	36.5650	37.2700	-1.324%	307,227	-10.920%
2022-05-09	38.7400	38.9400	37.3300	37.7700	-5.029%	350,091	-12.100%
2022-05-06	41.3800	41.3800	39.1201	39.7700	-4.330%	227,574	-16.520%
2022-05-05	44.8700	45.0900	40.7200	41.5700	-8.476%	336,267	-20.135%
2022-05-04	44.4600	45.5500	43.3750	45.4200	+1.976%	244,714	-26.904%
2022-05-03	44.2600	45.7800	43.2400	44.5400	+0.135%	208,795	-25.460%
2022-05-02	45.1700	46.2019	43.4800	44.4800	-2.520%	270,268	-25.360%
2022-04-29	48.3500	49.1100	45.3100	45.6300	-5.234%	296,276	-27.241%
2022-04-28	47.4800	48.7200	46.5400	48.1500	+2.034%	266,057	-31.049%
2022-04-27	46.9500	48.2900	46.4400	47.1900	+2.121%	323,570	-29.646%
2022-04-26	48.6700	48.8700	45.9300	46.2100	-5.559%	395,713	-28.154%
2022-04-25	50.1700	50.8000	46.7600	48.9300	-5.138%	608,209	-32.148%
2022-04-22	54.2800	54.7900	50.8300	51.5800	-4.939%	342,774	-35.634%
2022-04-21	57.0000	58.4654	53.5900	54.2600	-5.123%	223,304	-38.813%
2022-04-20	58.6600	59.7000	57.1700	57.1900	-2.506%	253,431	-41.948%
2022-04-19	55.2300	58.7100	54.7095	58.6600	+5.732%	378,937	-43.403%
2022-04-18	54.8900	55.9700	54.5000	55.4800	+1.500%	199,462	-40.159%
2022-04-14	53.9300	55.3600	53.3101	54.6600	+0.626%	308,478	-39.261%
2022-04-13	52.8500	54.5800	52.6400	54.3200	+3.763%	195,417	-38.881%
2022-04-12	52.0600	53.8200	51.3500	52.3500	+2.286%	254,681	-36.581%
2022-04-11	51.7400	52.8499	50.7650	51.1800	-1.235%	325,096	-35.131%
2022-04-08	52.3300	53.1100	51.4900	51.8200	+0.193%	357,913	-35.932%
2022-04-07	49.8000	51.8450	49.2700	51.7200	+4.464%	372,811	-35.808%
2022-04-06	50.6400	50.8194	48.0500	49.5100	-1.039%	421,338	-32.943%
2022-04-05	52.5250	52.8700	49.3100	50.0300	-3.992%	388,920	-33.640%
2022-04-04	51.9800	52.9000	50.8880	52.1100	+0.443%	256,765	-36.289%
2022-04-01	52.3200	53.6100	50.9025	51.8800	-0.116%	160,469	-36.006%
2022-03-31	52.3800	53.4900	51.8500	51.9400	-1.629%	274,804	-36.080%
2022-03-30	53.4100	54.4427	52.3200	52.8000	-0.132%	302,634	-37.121%
2022-03-29	52.9900	53.0600	51.3501	52.8700	-2.866%	397,293	-37.204%
2022-03-28	54.6000	54.9800	52.7900	54.4300	-0.730%	361,783	-39.004%
2022-03-25	55.3900	56.1000	54.1000	54.8300	-1.756%	371,362	-39.449%
2022-03-24	51.6400	55.8200	51.6300	55.8100	+14.154%	575,863	-40.512%
2022-03-23	48.5000	48.9400	47.7433	48.8900	+0.267%	176,142	-32.092%
2022-03-22	50.5400	51.1900	48.4400	48.7600	-2.049%	204,186	-31.911%
2022-03-21	48.6800	49.8500	48.2200	49.7800	+5.199%	343,340	-33.307%
2022-03-18	48.4900	48.5859	45.4200	47.3200	-2.151%	837,275	-29.839%
2022-03-17	48.4700	49.6500	48.2300	48.3600	+0.729%	293,883	-31.348%
2022-03-16	48.6300	49.7100	46.9100	48.0100	+0.021%	270,205	-30.848%
2022-03-15	47.3300	48.1900	46.4100	48.0000	+2.019%	235,648	-30.833%
2022-03-14	49.1600	49.2100	46.8150	47.0500	-4.776%	337,374	-29.437%