Dark

TSEM
Tower Semiconductor Ltd
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

41.15USD-2.164%(-0.91)534,151

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:48:30 AM EDT

43.37USD+3.115%(+1.31)230

After-hours

May 16, 2025 4:00:30 PM EDT

41.11USD-0.097%(-0.04)553

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	42.100	42.2350	40.9400	41.110	-2.259%	534,151	0.000%
2025-05-15	41.570	42.4750	41.3800	42.060	-0.190%	765,211	-2.259%
2025-05-14	39.240	42.9800	38.6500	42.140	+5.113%	1,812,454	-2.444%
2025-05-13	39.440	40.4200	39.4400	40.090	+1.135%	834,216	+2.544%
2025-05-12	39.180	40.4400	38.9600	39.640	+5.707%	581,510	+3.708%
2025-05-09	37.650	38.4500	37.3300	37.500	+0.027%	302,342	+9.627%
2025-05-08	36.630	37.8600	36.4200	37.490	+4.168%	438,722	+9.656%
2025-05-07	35.810	36.1500	35.4250	35.990	+0.363%	365,954	+14.226%
2025-05-06	35.980	36.2625	35.4400	35.860	-1.834%	574,737	+14.640%
2025-05-05	36.670	36.9800	36.4000	36.530	-2.038%	501,701	+12.538%
2025-05-02	37.180	37.6500	36.8650	37.290	+2.389%	266,780	+10.244%
2025-05-01	36.360	37.2850	36.3000	36.420	+1.789%	365,220	+12.878%
2025-04-30	34.910	35.9550	34.7287	35.780	-1.106%	289,313	+14.897%
2025-04-29	36.580	36.8100	36.1300	36.180	-1.738%	349,841	+13.626%
2025-04-28	37.240	37.5150	36.3800	36.820	-1.682%	332,374	+11.651%
2025-04-25	36.470	37.4500	36.2100	37.450	+1.766%	312,191	+9.773%
2025-04-24	36.450	37.0500	36.3600	36.800	+2.765%	350,713	+11.712%
2025-04-23	36.600	37.1200	35.4200	35.810	+1.187%	604,511	+14.800%
2025-04-22	35.500	35.8900	34.7700	35.390	+0.312%	618,796	+16.163%
2025-04-21	34.710	35.4200	34.4700	35.280	-0.536%	640,802	+16.525%
2025-04-17	34.440	35.8250	34.3850	35.470	+4.262%	889,694	+15.901%
2025-04-16	33.780	34.5100	33.4200	34.020	-2.911%	718,532	+20.841%
2025-04-15	34.590	35.2800	34.4100	35.040	+2.038%	364,320	+17.323%
2025-04-14	34.600	34.8200	33.2000	34.340	+1.238%	602,205	+19.715%
2025-04-11	33.650	34.0900	32.6300	33.920	+0.683%	483,983	+21.197%
2025-04-10	34.510	34.6000	31.6200	33.690	-4.561%	828,898	+22.024%
2025-04-09	31.010	36.2500	31.0000	35.300	+14.239%	1,243,174	+16.459%
2025-04-08	32.880	33.2500	30.0200	30.900	-2.983%	761,333	+33.042%
2025-04-07	30.630	34.3700	30.1100	31.850	+7.420%	1,999,818	+29.074%
2025-04-04	30.700	31.0000	28.6400	29.650	-6.171%	1,605,000	+38.651%
2025-04-03	35.360	35.4700	31.5550	31.600	-15.372%	1,031,892	+30.095%
2025-04-02	35.940	37.7750	35.9300	37.340	+2.386%	288,248	+10.096%
2025-04-01	35.550	36.8500	35.2700	36.470	+2.271%	446,138	+12.723%
2025-03-31	34.770	35.8500	34.3800	35.660	+0.649%	504,421	+15.283%
2025-03-28	36.660	36.6600	34.4700	35.430	-3.539%	786,823	+16.032%
2025-03-27	37.380	37.3850	36.6600	36.730	-2.495%	460,033	+11.925%
2025-03-26	38.650	38.6700	37.6200	37.670	-3.087%	258,273	+9.132%
2025-03-25	39.120	39.2600	38.6500	38.870	-0.968%	381,888	+5.763%
2025-03-24	38.620	39.5700	38.5400	39.250	+2.614%	457,362	+4.739%
2025-03-21	38.200	38.4400	37.8000	38.250	-1.035%	297,312	+7.477%
2025-03-20	38.270	39.0950	38.1900	38.650	-0.464%	357,461	+6.365%
2025-03-19	37.890	39.2400	37.6400	38.830	+1.756%	433,410	+5.872%
2025-03-18	38.670	38.6700	38.0300	38.160	-2.254%	236,385	+7.731%
2025-03-17	38.580	39.2800	38.4800	39.040	+0.180%	294,465	+5.302%
2025-03-14	38.030	39.3800	38.0050	38.970	+4.170%	424,261	+5.491%
2025-03-13	38.240	38.6200	37.1950	37.410	-2.502%	364,062	+9.890%
2025-03-12	37.420	38.6800	37.4200	38.370	+4.125%	821,010	+7.141%
2025-03-11	36.240	37.7700	35.6400	36.850	+2.191%	1,547,664	+11.560%
2025-03-10	38.510	38.5100	35.4100	36.060	-8.244%	1,591,233	+14.004%
2025-03-07	39.270	39.6600	37.8900	39.300	+0.614%	771,425	+4.606%
2025-03-06	40.510	41.0850	39.0500	39.060	-5.743%	701,978	+5.248%
2025-03-05	41.730	42.0400	40.7100	41.440	+0.024%	918,526	-0.796%
2025-03-04	41.130	42.3900	40.1700	41.430	-0.289%	700,119	-0.772%
2025-03-03	42.950	43.4000	41.2121	41.550	-2.235%	806,142	-1.059%
2025-02-28	41.970	43.2300	41.2252	42.500	+0.568%	599,531	-3.271%
2025-02-27	43.880	43.8800	42.0300	42.260	-2.940%	748,628	-2.721%
2025-02-26	43.310	43.7500	43.0600	43.540	+1.162%	408,939	-5.581%
2025-02-25	44.170	44.5000	42.6750	43.040	-2.602%	590,927	-4.484%
2025-02-24	45.150	45.1700	43.6900	44.190	-2.105%	651,928	-6.970%
2025-02-21	46.770	46.7700	44.3200	45.140	-3.091%	827,659	-8.928%
2025-02-20	47.160	47.5900	46.3200	46.580	-1.272%	577,470	-11.743%
2025-02-19	47.830	47.8800	46.9500	47.180	-1.913%	464,914	-12.866%
2025-02-18	48.040	48.9500	47.0500	48.100	+0.987%	706,221	-14.532%
2025-02-14	48.410	48.4400	47.0700	47.630	-1.203%	725,984	-13.689%
2025-02-13	45.640	48.3100	45.6400	48.210	+5.886%	1,130,661	-14.727%
2025-02-12	44.960	46.6800	44.6650	45.530	-0.546%	1,217,479	-9.708%
2025-02-11	47.240	47.3900	45.5500	45.780	-2.513%	1,148,513	-10.201%
2025-02-10	46.010	49.2000	45.8000	46.960	-3.454%	1,954,398	-12.457%
2025-02-07	49.800	50.2100	48.2500	48.640	-2.152%	1,096,523	-15.481%
2025-02-06	50.130	50.4800	49.1600	49.710	-1.016%	522,123	-17.300%
2025-02-05	50.290	51.0700	49.5100	50.220	+0.965%	667,197	-18.140%
2025-02-04	48.970	49.9600	48.5211	49.740	+0.688%	874,248	-17.350%
2025-02-03	47.690	50.4100	47.6100	49.400	+1.043%	984,561	-16.781%
2025-01-31	49.240	50.7100	48.8150	48.890	+0.431%	625,962	-15.913%
2025-01-30	46.620	48.8600	46.0800	48.680	+3.884%	993,458	-15.551%
2025-01-29	47.000	47.9800	46.4800	46.860	+1.538%	1,057,114	-12.271%
2025-01-28	46.390	47.7600	45.3950	46.150	+1.429%	1,581,213	-10.921%
2025-01-27	50.100	50.1300	44.5200	45.500	-16.880%	2,219,859	-9.648%
2025-01-24	54.500	55.3100	54.3800	54.740	+1.052%	806,085	-24.900%
2025-01-23	53.110	54.4099	52.6700	54.170	+0.028%	816,023	-24.109%
2025-01-22	54.480	55.0700	54.0000	54.155	+0.735%	963,142	-24.088%
2025-01-21	53.250	53.9000	52.7100	53.760	+2.244%	600,395	-23.531%
2025-01-17	52.660	53.1400	52.0600	52.580	+0.689%	374,805	-21.814%
2025-01-16	51.270	53.6900	51.2700	52.220	+2.998%	798,309	-21.275%
2025-01-15	51.740	51.9200	50.6500	50.700	-0.608%	496,722	-18.915%
2025-01-14	50.950	51.6400	50.6000	51.010	+0.910%	409,314	-19.408%
2025-01-13	50.200	50.7000	49.7000	50.550	-0.707%	582,100	-18.675%
2025-01-10	50.980	51.2300	50.2800	50.910	-1.528%	250,727	-19.250%
2025-01-08	51.500	51.9400	50.9845	51.700	-0.174%	257,188	-20.484%
2025-01-07	52.700	52.8500	51.5100	51.790	-0.212%	442,192	-20.622%
2025-01-06	52.580	53.0300	51.3500	51.900	-0.384%	763,902	-20.790%
2025-01-03	51.690	52.1500	50.7800	52.100	+1.067%	364,701	-21.094%
2025-01-02	52.000	53.5900	50.8700	51.550	+0.078%	1,235,730	-20.252%
2024-12-31	52.110	52.2000	51.2400	51.510	-1.094%	314,030	-20.190%
2024-12-30	51.560	52.3600	51.2800	52.080	+0.019%	447,815	-21.064%
2024-12-27	52.630	52.7900	51.4000	52.070	-1.625%	287,627	-21.049%
2024-12-26	52.740	53.1500	52.2700	52.930	+1.127%	310,007	-22.331%
2024-12-24	51.490	52.3700	51.2100	52.340	+2.910%	318,201	-21.456%
2024-12-23	50.990	51.9100	50.5000	50.860	-0.314%	625,499	-19.170%
2024-12-20	50.210	51.5900	49.5900	51.020	+0.930%	614,254	-19.424%
2024-12-19	50.940	50.9900	49.7700	50.550	-1.096%	614,350	-18.675%
2024-12-18	52.210	54.2700	50.5600	51.110	-2.555%	1,238,014	-19.566%
2024-12-17	52.000	52.7900	51.2100	52.450	+0.479%	602,817	-21.621%
2024-12-16	50.560	52.6900	50.5600	52.200	+4.473%	1,292,842	-21.245%
2024-12-13	50.000	50.1100	49.1001	49.965	-0.289%	490,020	-17.722%
2024-12-12	49.050	50.3450	48.8300	50.110	+2.119%	386,117	-17.960%
2024-12-11	49.760	49.9350	48.6000	49.070	-0.949%	576,135	-16.222%
2024-12-10	49.300	49.6200	48.7900	49.540	+1.934%	560,283	-17.017%
2024-12-09	49.200	50.0700	48.5800	48.600	-2.449%	654,286	-15.412%
2024-12-06	49.820	50.1100	48.6100	49.820	+0.586%	499,929	-17.483%
2024-12-05	49.840	50.6599	49.4600	49.530	-0.121%	416,837	-17.000%
2024-12-04	49.190	49.9900	49.1900	49.590	+1.307%	540,585	-17.100%
2024-12-03	47.870	49.0500	47.8000	48.950	+2.256%	375,074	-16.016%
2024-12-02	46.960	48.1800	46.9600	47.870	+1.570%	318,349	-14.122%
2024-11-29	46.740	47.4600	46.5000	47.130	-0.486%	369,493	-12.773%
2024-11-27	48.050	48.0850	46.8550	47.360	-1.641%	486,302	-13.197%
2024-11-26	48.080	48.6100	47.5300	48.150	+0.648%	559,862	-14.621%
2024-11-25	48.270	48.9400	47.2200	47.840	+0.021%	498,500	-14.068%
2024-11-22	47.750	48.5300	47.4250	47.830	+0.042%	357,367	-14.050%
2024-11-21	46.800	47.9000	46.3600	47.810	+2.487%	518,581	-14.014%
2024-11-20	46.550	46.9200	45.7700	46.650	-0.235%	800,247	-11.876%
2024-11-19	45.190	47.3700	44.8600	46.760	+2.409%	934,717	-12.083%
2024-11-18	44.470	45.9350	44.3700	45.660	+2.492%	673,736	-9.965%
2024-11-15	45.590	45.8500	44.1700	44.550	-3.780%	1,184,539	-7.722%
2024-11-14	48.140	49.0300	45.9500	46.300	-4.378%	1,152,905	-11.210%
2024-11-13	46.780	50.2510	46.2000	48.420	+12.343%	2,444,972	-15.097%
2024-11-12	46.270	46.3600	42.8300	43.100	-7.590%	1,436,517	-4.617%
2024-11-11	46.200	48.1000	46.2000	46.640	+1.656%	1,021,943	-11.857%
2024-11-08	43.090	46.5000	43.0900	45.880	+5.702%	992,909	-10.397%
2024-11-07	43.400	43.9800	43.0700	43.405	-0.035%	461,328	-5.287%
2024-11-06	42.500	43.7750	42.4000	43.420	+4.037%	393,839	-5.320%
2024-11-05	40.940	42.5400	40.8901	41.735	+1.718%	568,992	-1.498%
2024-11-04	41.860	42.0100	40.8700	41.030	-2.170%	273,990	+0.195%
2024-11-01	41.960	42.6400	41.5900	41.940	-0.048%	364,746	-1.979%
2024-10-31	43.000	43.1199	41.5400	41.960	-3.095%	361,576	-2.026%
2024-10-30	44.480	44.5700	42.7200	43.300	-3.477%	849,404	-5.058%
2024-10-29	45.150	45.2700	44.6050	44.860	-0.686%	278,548	-8.359%
2024-10-28	45.035	45.4300	44.8200	45.170	+0.893%	287,561	-8.988%
2024-10-25	44.260	45.6400	44.2500	44.770	+1.244%	295,442	-8.175%
2024-10-24	44.500	44.5780	43.9650	44.220	+0.386%	138,757	-7.033%
2024-10-23	45.500	45.5000	43.8446	44.050	-2.995%	219,667	-6.674%
2024-10-22	45.240	45.4800	44.9550	45.410	+0.331%	162,434	-9.469%
2024-10-21	44.670	45.4600	44.3700	45.260	+2.934%	451,605	-9.169%
2024-10-18	43.890	44.1300	43.3900	43.970	+0.342%	335,133	-6.504%
2024-10-17	44.600	44.6700	43.5900	43.820	+0.069%	387,918	-6.184%
2024-10-16	44.860	44.8600	43.3912	43.790	-1.529%	463,397	-6.120%
2024-10-15	46.200	46.4850	44.3600	44.470	-3.389%	638,392	-7.556%
2024-10-14	46.050	46.5350	45.6100	46.030	+0.458%	453,810	-10.689%
2024-10-11	45.400	46.2700	45.4000	45.820	+0.637%	239,266	-10.279%
2024-10-10	44.920	45.6300	44.7900	45.530	+0.708%	278,221	-9.708%
2024-10-09	44.680	45.5700	44.5700	45.210	+1.186%	388,673	-9.069%
2024-10-08	44.100	44.8900	43.9500	44.680	+0.858%	197,183	-7.990%
2024-10-07	44.160	44.5112	43.7901	44.300	0.000%	169,590	-7.201%
2024-10-04	44.840	44.8400	43.3800	44.300	-0.023%	245,122	-7.201%
2024-10-03	44.030	45.0000	43.9000	44.310	+0.476%	467,269	-7.222%
2024-10-02	43.240	44.2000	43.0100	44.100	+2.368%	454,115	-6.780%
2024-10-01	44.090	44.2522	42.6800	43.080	-2.666%	425,525	-4.573%
2024-09-30	44.270	44.5900	43.9700	44.260	+0.797%	404,822	-7.117%
2024-09-27	43.920	44.1100	43.2100	43.910	+0.435%	348,137	-6.377%
2024-09-26	44.140	44.2300	43.3700	43.720	+2.102%	298,357	-5.970%
2024-09-25	43.010	43.1100	42.5300	42.820	-0.857%	143,509	-3.993%
2024-09-24	42.690	43.2900	42.4000	43.190	+2.394%	275,467	-4.816%
2024-09-23	42.600	42.9624	41.8900	42.180	-0.307%	233,299	-2.537%
2024-09-20	41.170	42.5890	41.1000	42.310	+1.658%	409,381	-2.836%
2024-09-19	41.075	41.8050	40.7400	41.620	+2.639%	331,777	-1.225%
2024-09-18	41.470	41.4800	40.4700	40.550	-2.218%	226,164	+1.381%
2024-09-17	41.480	42.0200	41.1900	41.470	-0.360%	270,358	-0.868%
2024-09-16	42.440	42.4400	41.3100	41.620	-2.870%	271,814	-1.225%
2024-09-13	41.970	42.8900	41.9700	42.850	+2.097%	218,928	-4.061%
2024-09-12	42.430	42.4450	41.5500	41.970	-0.991%	205,710	-2.049%
2024-09-11	40.950	42.4600	40.7850	42.390	+3.846%	341,896	-3.020%
2024-09-10	41.000	41.0000	40.0800	40.820	+0.418%	270,509	+0.710%
2024-09-09	40.830	41.1900	40.5350	40.650	+0.222%	231,324	+1.132%
2024-09-06	43.130	43.1300	40.2700	40.560	-1.839%	442,253	+1.356%
2024-09-05	40.830	42.0000	40.8300	41.320	+0.682%	456,617	-0.508%
2024-09-04	40.810	41.5600	40.5725	41.040	-0.726%	1,045,358	+0.171%
2024-09-03	43.690	43.8282	41.3100	41.340	-6.449%	460,229	-0.556%
2024-08-30	44.050	44.5750	43.7950	44.190	+1.330%	552,932	-6.970%
2024-08-29	43.020	44.2900	43.0200	43.610	+1.679%	457,252	-5.733%
2024-08-28	43.050	43.8600	42.5450	42.890	+0.257%	766,253	-4.150%
2024-08-27	41.790	43.0500	41.5500	42.780	+2.369%	421,754	-3.904%
2024-08-26	41.500	41.8900	41.2600	41.790	+0.869%	341,671	-1.627%
2024-08-23	40.910	41.5700	40.9100	41.430	+2.677%	428,230	-0.772%
2024-08-22	40.800	41.6700	40.3100	40.350	-1.489%	382,690	+1.884%
2024-08-21	40.750	41.1000	40.4500	40.960	-0.244%	431,834	+0.366%
2024-08-20	40.180	41.1800	39.8750	41.060	+1.734%	445,610	+0.122%
2024-08-19	39.800	40.4300	39.6950	40.360	+0.875%	234,016	+1.858%
2024-08-16	39.830	40.3800	39.6401	40.010	-0.448%	200,425	+2.749%
2024-08-15	39.690	40.6500	39.6800	40.190	+3.104%	252,972	+2.289%
2024-08-14	38.800	39.2500	38.3200	38.980	+0.697%	186,165	+5.464%
2024-08-13	38.510	38.9800	38.2800	38.710	+1.681%	219,796	+6.200%
2024-08-12	37.640	38.2600	37.2500	38.070	+0.449%	257,277	+7.985%
2024-08-09	38.180	38.5199	36.7600	37.900	-0.759%	127,861	+8.470%
2024-08-08	37.680	38.4700	37.2300	38.190	+3.188%	223,142	+7.646%
2024-08-07	37.990	38.4600	36.8300	37.010	-0.484%	542,724	+11.078%
2024-08-06	36.470	37.6000	36.4600	37.190	+2.593%	466,534	+10.540%
2024-08-05	35.310	36.6900	35.1622	36.250	-3.282%	664,443	+13.407%
2024-08-02	38.390	38.3900	37.4300	37.480	-4.363%	392,149	+9.685%
2024-08-01	40.260	40.7600	38.9700	39.190	-3.946%	465,070	+4.899%
2024-07-31	41.310	41.3200	40.4000	40.800	+0.369%	667,733	+0.760%
2024-07-30	41.990	42.2200	40.5500	40.650	-2.914%	381,770	+1.132%
2024-07-29	42.550	42.8400	41.8500	41.870	-2.355%	678,600	-1.815%
2024-07-26	41.750	43.2200	41.7500	42.880	+2.780%	545,121	-4.128%
2024-07-25	42.970	43.1100	41.7200	41.720	-3.044%	663,533	-1.462%
2024-07-24	39.260	44.1800	37.8900	43.030	+4.227%	2,193,647	-4.462%
2024-07-23	40.870	41.5300	40.8400	41.285	+0.036%	435,080	-0.424%
2024-07-22	40.610	41.3400	40.1500	41.270	+1.650%	483,661	-0.388%
2024-07-19	40.500	40.8100	40.0300	40.600	-0.197%	453,781	+1.256%
2024-07-18	40.970	41.0500	39.8700	40.680	-0.635%	720,050	+1.057%
2024-07-17	40.630	41.9500	40.0600	40.940	-1.940%	1,100,534	+0.415%
2024-07-16	41.920	42.1200	41.5500	41.750	-0.548%	459,881	-1.533%
2024-07-15	41.830	42.4900	41.6100	41.980	+0.635%	371,897	-2.072%
2024-07-12	40.800	42.1000	40.7000	41.715	+2.418%	393,218	-1.450%
2024-07-11	40.920	41.1100	40.0900	40.730	-0.196%	581,853	+0.933%
2024-07-10	40.680	41.2345	40.5200	40.810	+0.468%	309,815	+0.735%
2024-07-09	41.280	41.5100	40.5700	40.620	-0.975%	392,046	+1.206%
2024-07-08	40.500	41.6600	40.4400	41.020	+1.926%	417,622	+0.219%
2024-07-05	39.800	40.4400	39.3900	40.245	+1.964%	397,907	+2.149%
2024-07-03	39.370	39.6700	39.0300	39.470	+0.305%	217,512	+4.155%
2024-07-02	39.590	39.9800	39.3500	39.350	-0.807%	216,579	+4.473%
2024-07-01	39.310	39.8000	39.2000	39.670	+0.916%	275,046	+3.630%
2024-06-28	39.080	39.7800	39.0800	39.310	+1.971%	418,992	+4.579%
2024-06-27	38.700	39.0400	38.3800	38.550	-0.721%	378,195	+6.641%
2024-06-26	38.320	38.8900	38.2400	38.830	+1.146%	434,653	+5.872%
2024-06-25	38.110	38.6100	37.7600	38.390	+0.287%	467,288	+7.085%
2024-06-24	38.730	39.0350	38.1800	38.280	-2.022%	431,296	+7.393%
2024-06-21	38.910	39.5600	38.8900	39.070	-0.128%	391,198	+5.221%
2024-06-20	39.120	39.4300	38.5300	39.120	-1.337%	788,905	+5.087%
2024-06-18	39.130	40.5999	39.0900	39.650	+1.510%	678,780	+3.682%
2024-06-17	38.470	39.3700	38.2101	39.060	+1.087%	450,941	+5.248%
2024-06-14	38.430	38.7300	38.0800	38.640	0.000%	235,220	+6.392%
2024-06-13	38.750	39.0000	38.4100	38.640	-0.796%	394,955	+6.392%
2024-06-12	39.150	39.3599	38.7230	38.950	+0.490%	259,630	+5.546%
2024-06-11	38.480	38.8100	37.8200	38.760	+0.675%	284,631	+6.063%
2024-06-10	37.280	38.5400	37.2600	38.500	+3.217%	421,424	+6.779%
2024-06-07	37.560	37.7199	37.1250	37.300	-1.661%	303,585	+10.214%
2024-06-06	37.420	38.0200	37.4200	37.930	+1.093%	312,489	+8.384%
2024-06-05	36.810	37.6400	36.6200	37.520	+2.179%	370,278	+9.568%
2024-06-04	37.270	37.3200	36.5300	36.720	-2.366%	294,777	+11.955%
2024-06-03	37.920	38.1800	37.1750	37.610	+0.186%	413,930	+9.306%
2024-05-31	37.590	37.7000	36.9400	37.540	+0.107%	411,365	+9.510%
2024-05-30	37.020	37.6700	36.9500	37.500	+0.834%	251,699	+9.627%
2024-05-29	37.500	37.7850	37.0450	37.190	-1.744%	216,466	+10.540%
2024-05-28	37.760	38.3100	37.6700	37.850	+0.505%	288,269	+8.613%
2024-05-24	37.060	37.6900	37.0200	37.660	+2.309%	327,051	+9.161%
2024-05-23	37.870	37.8700	36.4600	36.810	-2.153%	342,560	+11.682%
2024-05-22	37.200	37.9900	37.1000	37.620	+2.200%	419,734	+9.277%
2024-05-21	36.470	37.0000	35.9500	36.810	-0.487%	541,210	+11.682%
2024-05-20	36.500	37.1400	36.4500	36.990	+0.763%	428,263	+11.138%
2024-05-17	37.180	37.1950	36.5300	36.710	-0.703%	275,461	+11.986%
2024-05-16	36.340	37.1400	36.2800	36.970	+0.599%	422,773	+11.198%
2024-05-15	36.980	37.0700	36.4300	36.750	-0.541%	322,489	+11.864%
2024-05-14	36.650	37.0900	36.3300	36.950	+1.288%	321,839	+11.258%
2024-05-13	36.610	37.0700	36.3100	36.480	-0.627%	286,625	+12.692%
2024-05-10	37.160	37.4600	36.2325	36.710	+0.741%	498,623	+11.986%
2024-05-09	35.670	36.5900	35.5100	36.440	+6.394%	917,475	+12.816%
2024-05-08	34.240	34.8200	34.2050	34.250	-1.211%	676,868	+20.029%
2024-05-07	34.230	34.9400	34.0100	34.670	+2.544%	574,028	+18.575%
2024-05-06	33.060	33.8200	33.0300	33.810	+2.331%	382,140	+21.591%
2024-05-03	33.050	33.1500	32.7300	33.040	+1.693%	232,687	+24.425%
2024-05-02	32.630	32.8500	31.9975	32.490	+0.557%	631,106	+26.531%
2024-05-01	32.720	33.1500	31.7800	32.310	-1.704%	405,068	+27.236%
2024-04-30	32.410	32.9400	32.3947	32.870	+0.643%	269,002	+25.068%
2024-04-29	32.450	32.7600	32.1600	32.660	+0.927%	262,184	+25.873%
2024-04-26	32.150	32.5300	32.0400	32.360	+0.591%	189,410	+27.040%
2024-04-25	31.500	32.3500	31.1900	32.170	+1.387%	250,708	+27.790%
2024-04-24	32.190	32.3900	31.3600	31.730	-0.063%	276,028	+29.562%
2024-04-23	31.920	32.3300	31.5700	31.750	-0.595%	549,367	+29.480%
2024-04-22	31.180	31.9500	31.1300	31.940	+3.066%	394,596	+28.710%
2024-04-19	31.010	31.5300	30.7900	30.990	-0.514%	382,367	+32.656%
2024-04-18	31.700	31.7500	30.8100	31.150	-1.393%	502,941	+31.974%
2024-04-17	31.880	32.0300	30.9100	31.590	-0.660%	596,119	+30.136%
2024-04-16	31.200	32.0900	31.0681	31.800	+2.481%	347,098	+29.277%
2024-04-15	32.010	32.0200	30.7400	31.030	-1.742%	566,952	+32.485%
2024-04-12	32.870	32.8700	31.3350	31.580	-5.165%	702,881	+30.177%
2024-04-11	33.910	33.9100	32.4400	33.300	-1.567%	532,605	+23.453%
2024-04-10	34.030	34.5900	33.6100	33.830	-1.885%	652,887	+21.519%
2024-04-09	34.050	34.5800	33.9900	34.480	+2.895%	860,617	+19.229%
2024-04-08	33.260	33.7800	33.0800	33.510	+2.665%	416,215	+22.680%
2024-04-05	32.900	33.0000	32.2800	32.640	-0.639%	345,056	+25.950%
2024-04-04	32.800	33.7550	32.6300	32.850	+0.122%	611,487	+25.145%
2024-04-03	32.520	33.4700	32.3801	32.810	-0.576%	357,831	+25.297%
2024-04-02	32.810	33.2000	32.4600	33.000	-0.302%	562,817	+24.576%
2024-04-01	33.650	34.0900	32.9100	33.100	-1.046%	522,410	+24.199%
2024-03-28	32.990	33.5850	32.7400	33.450	+1.394%	460,284	+22.900%
2024-03-27	33.000	33.1300	32.7800	32.990	+0.825%	317,436	+24.614%
2024-03-26	33.140	33.1480	32.6650	32.720	-0.562%	544,883	+25.642%
2024-03-25	33.000	33.2500	32.8100	32.905	-0.197%	442,984	+24.935%
2024-03-22	33.240	33.2400	32.7600	32.970	-1.169%	436,326	+24.689%
2024-03-21	33.950	34.1930	33.3500	33.360	+0.240%	436,759	+23.231%
2024-03-20	32.790	33.4500	32.7500	33.280	+1.432%	709,447	+23.528%
2024-03-19	32.410	33.1900	32.0200	32.810	+1.047%	714,605	+25.297%
2024-03-18	31.280	32.5000	31.2800	32.470	+4.810%	662,319	+26.609%
2024-03-15	30.700	31.2250	30.6700	30.980	+0.129%	342,070	+32.699%
2024-03-14	30.990	31.0400	30.4800	30.940	-0.386%	411,567	+32.870%
2024-03-13	31.500	31.7200	30.8800	31.060	-1.957%	786,550	+32.357%
2024-03-12	31.500	31.9300	31.3201	31.680	+0.924%	382,868	+29.766%
2024-03-11	31.500	31.9500	31.1800	31.390	-2.847%	560,796	+30.965%
2024-03-08	33.110	33.3550	32.1200	32.310	-2.298%	596,808	+27.236%
2024-03-07	32.690	33.5500	32.6900	33.070	+1.348%	311,130	+24.312%
2024-03-06	33.340	33.6250	32.5450	32.630	-0.730%	363,505	+25.988%
2024-03-05	33.360	33.4282	32.4950	32.870	-1.881%	363,515	+25.068%
2024-03-04	33.680	34.2000	33.1800	33.500	-0.357%	838,156	+22.716%
2024-03-01	33.100	33.8900	32.9300	33.620	+2.251%	631,825	+22.278%
2024-02-29	32.860	33.2900	32.7500	32.880	+0.643%	639,083	+25.030%
2024-02-28	33.460	33.4900	32.5700	32.670	-1.862%	770,210	+25.834%
2024-02-27	33.720	33.7200	33.0100	33.290	-0.893%	1,502,052	+23.491%
2024-02-26	33.870	34.1800	33.5400	33.590	+0.962%	799,642	+22.388%
2024-02-23	33.450	33.6900	32.2400	33.270	-0.746%	755,291	+23.565%
2024-02-22	34.710	34.7400	33.4750	33.520	+0.630%	763,117	+22.643%
2024-02-21	33.650	33.7100	32.7400	33.310	-1.798%	785,614	+23.416%
2024-02-20	34.050	34.5000	33.7500	33.920	+0.593%	906,544	+21.197%
2024-02-16	33.000	34.5000	32.6300	33.720	+2.586%	1,446,005	+21.916%
2024-02-15	32.820	33.2500	32.2085	32.870	+3.105%	2,331,351	+25.068%
2024-02-14	29.660	32.5100	29.6200	31.880	+11.352%	3,175,845	+28.952%
2024-02-13	29.000	29.1600	28.3700	28.630	-4.852%	1,169,986	+43.591%
2024-02-12	29.760	30.4650	29.7200	30.090	+2.312%	859,624	+36.623%
2024-02-09	29.620	29.7778	29.0700	29.410	-0.170%	594,694	+39.782%
2024-02-08	29.230	29.6500	29.0700	29.460	+0.718%	559,131	+39.545%
2024-02-07	29.020	29.3800	28.9220	29.250	+1.211%	838,810	+40.547%
2024-02-06	28.400	28.9300	28.1100	28.900	+1.226%	394,915	+42.249%
2024-02-05	28.540	28.6600	28.1300	28.550	-0.453%	528,937	+43.993%
2024-02-02	28.650	29.0800	28.5100	28.680	0.000%	494,893	+43.340%
2024-02-01	28.770	28.8500	28.1100	28.680	-0.589%	649,443	+43.340%
2024-01-31	28.800	29.3050	28.7600	28.850	-0.345%	624,805	+42.496%
2024-01-30	29.200	29.2500	28.9086	28.950	-1.296%	542,224	+42.003%
2024-01-29	29.070	29.6300	29.0000	29.330	+1.278%	945,611	+40.164%
2024-01-26	28.560	29.3400	28.4600	28.960	-0.103%	755,898	+41.954%
2024-01-25	29.940	29.9800	28.8600	28.990	-3.205%	635,292	+41.808%
2024-01-24	30.710	30.7100	29.8300	29.950	-2.028%	480,347	+37.262%
2024-01-23	30.440	30.7400	30.3100	30.570	+0.361%	414,302	+34.478%
2024-01-22	29.990	30.6000	29.9200	30.460	+1.941%	503,248	+34.964%
2024-01-19	29.390	30.1275	29.3680	29.880	+1.667%	447,867	+37.584%
2024-01-18	29.200	29.7300	29.1700	29.390	+1.836%	623,974	+39.878%
2024-01-17	28.270	28.9750	28.0200	28.860	+1.979%	496,083	+42.446%
2024-01-16	29.160	29.1600	28.1600	28.300	-2.883%	725,002	+45.265%
2024-01-12	29.460	29.7000	28.9000	29.140	-1.086%	335,217	+41.078%
2024-01-11	29.800	30.0900	29.3400	29.460	-1.141%	532,875	+39.545%
2024-01-10	30.140	30.1800	29.6200	29.800	-0.964%	380,194	+37.953%
2024-01-09	29.740	30.2800	29.7400	30.090	+0.602%	373,569	+36.623%
2024-01-08	29.520	29.9400	29.4679	29.910	+1.493%	392,874	+37.446%
2024-01-05	29.500	29.9100	29.3300	29.470	-0.875%	368,508	+39.498%
2024-01-04	30.140	30.5750	29.6800	29.730	-2.493%	661,350	+38.278%
2024-01-03	30.240	30.8250	30.2200	30.490	+0.660%	913,554	+34.831%
2024-01-02	30.530	30.6600	30.0950	30.290	-0.754%	1,172,245	+35.721%
2023-12-29	30.490	30.7500	30.2000	30.520	+0.066%	449,037	+34.699%
2023-12-28	30.490	30.6000	30.3200	30.500	+0.428%	413,297	+34.787%
2023-12-27	30.150	30.5100	30.0300	30.370	+1.538%	423,729	+35.364%
2023-12-26	30.050	30.2200	29.7500	29.910	-1.189%	638,460	+37.446%
2023-12-22	30.650	30.8300	30.0800	30.270	-1.208%	318,008	+35.811%
2023-12-21	30.400	30.6500	30.1700	30.640	+1.963%	569,030	+34.171%
2023-12-20	30.370	30.8200	30.0101	30.050	-1.508%	597,616	+36.805%
2023-12-19	29.960	30.6000	29.9500	30.510	+1.870%	622,490	+34.743%
2023-12-18	30.010	30.2000	29.8200	29.950	-1.122%	718,803	+37.262%
2023-12-15	30.700	31.0550	30.1900	30.290	-0.656%	956,248	+35.721%
2023-12-14	30.310	31.1700	30.1500	30.490	+1.599%	1,404,664	+34.831%
2023-12-13	29.610	30.1100	29.5550	30.010	+1.146%	1,666,522	+36.988%
2023-12-12	28.990	29.8600	28.9250	29.670	+1.994%	1,129,693	+38.557%
2023-12-11	28.220	29.3000	28.1770	29.090	+2.430%	901,343	+41.320%
2023-12-08	28.500	28.6000	28.0100	28.400	-0.351%	719,424	+44.754%
2023-12-07	28.230	28.5000	27.9900	28.500	+1.822%	636,527	+44.246%
2023-12-06	27.470	28.5000	27.3800	27.990	+2.004%	817,951	+46.874%
2023-12-05	27.410	27.5800	27.1500	27.440	-0.435%	685,630	+49.818%
2023-12-04	27.640	27.6800	27.1600	27.560	-0.289%	585,539	+49.165%
2023-12-01	27.300	27.6700	27.1100	27.640	+0.950%	616,714	+48.734%
2023-11-30	27.700	27.7100	27.1500	27.380	-1.723%	654,370	+50.146%
2023-11-29	27.620	28.2400	27.6200	27.860	+1.642%	815,346	+47.559%
2023-11-28	27.250	27.6900	27.1350	27.410	+0.772%	1,191,381	+49.982%
2023-11-27	27.900	27.9900	27.1300	27.200	-3.409%	752,530	+51.140%
2023-11-24	28.000	28.1600	27.9400	28.160	+0.571%	204,780	+45.987%