Dark

JHX
James Hardie Industries plc
stock NYSE

At Close

Nov 5, 2025 3:59:58 PM EST

18.48USD-7.784%(-1.56)16,602,525

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 5, 2025 9:27:30 AM EST

18.78USD-6.287%(-1.26)19,657

After-hours

Nov 5, 2025 4:51:30 PM EST

18.58USD+0.541%(+0.10)36,772

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-05	18.6400	19.3600	18.390000	18.4800	-7.784%	16,602,525	0.000%
2025-11-04	20.3000	20.3400	19.860000	20.0400	-2.005%	4,310,204	-7.784%
2025-11-03	20.5700	20.7600	20.340000	20.4500	-2.293%	6,699,795	-9.633%
2025-10-31	20.8900	21.0350	20.630000	20.9300	-0.853%	3,932,950	-11.706%
2025-10-30	21.2200	21.3500	20.995000	21.1100	-1.170%	6,064,037	-12.459%
2025-10-29	22.4600	22.4900	21.320000	21.3600	-4.600%	7,710,443	-13.483%
2025-10-28	22.1800	22.4200	21.855000	22.3900	+1.865%	3,760,629	-17.463%
2025-10-27	22.4600	22.6250	21.965000	21.9800	-1.611%	4,252,521	-15.924%
2025-10-24	22.2900	22.5850	22.200000	22.3400	+1.545%	2,644,394	-17.278%
2025-10-23	21.5000	22.0850	21.470000	22.0000	+2.469%	3,080,897	-16.000%
2025-10-22	21.7800	22.0800	21.450000	21.4700	-1.694%	3,042,056	-13.926%
2025-10-21	21.2500	22.0400	21.080000	21.8400	+2.632%	3,436,209	-15.385%
2025-10-20	21.8200	21.8500	21.260000	21.2800	-1.845%	3,449,925	-13.158%
2025-10-17	21.5150	21.8400	21.500000	21.6800	-0.046%	3,965,737	-14.760%
2025-10-16	22.6700	22.7500	21.610000	21.6900	-3.856%	4,749,113	-14.799%
2025-10-15	22.5400	22.8500	22.165000	22.5600	+0.669%	5,947,558	-18.085%
2025-10-14	21.1100	22.4400	21.110000	22.4100	+4.524%	4,679,795	-17.537%
2025-10-13	21.5400	21.6050	21.270000	21.4400	+0.705%	4,029,755	-13.806%
2025-10-10	22.0200	22.1400	21.280000	21.2900	-2.874%	5,080,427	-13.199%
2025-10-09	21.6900	21.9900	21.500400	21.9200	+0.229%	7,098,360	-15.693%
2025-10-08	22.1500	22.5100	21.850000	21.8700	+0.691%	9,064,590	-15.501%
2025-10-07	22.0500	22.7200	21.535000	21.7200	+8.113%	14,097,186	-14.917%
2025-10-06	20.4500	20.6650	20.074700	20.0900	-1.568%	6,159,972	-8.014%
2025-10-03	19.7500	20.5700	19.670000	20.4100	+3.499%	12,956,130	-9.456%
2025-10-02	19.6800	19.8700	19.510000	19.7200	+0.203%	5,523,421	-6.288%
2025-10-01	19.3300	19.6900	19.245000	19.6800	+2.447%	6,820,846	-6.098%
2025-09-30	18.8100	19.2800	18.790000	19.2100	+2.127%	6,167,956	-3.800%
2025-09-29	18.8700	18.8750	18.490000	18.8100	+0.213%	5,378,701	-1.754%
2025-09-26	18.6500	18.8900	18.415000	18.7700	+0.968%	8,831,571	-1.545%
2025-09-25	17.9400	18.6300	17.850000	18.5900	+1.975%	8,234,349	-0.592%
2025-09-24	18.8000	18.8150	18.160000	18.2300	-5.642%	11,678,879	+1.371%
2025-09-23	19.7000	19.9250	19.170000	19.3200	-1.328%	5,638,794	-4.348%
2025-09-22	19.2000	19.6250	19.085000	19.5800	+1.609%	4,925,782	-5.618%
2025-09-19	19.2300	19.4500	18.955000	19.2700	-0.104%	9,911,960	-4.100%
2025-09-18	19.2700	19.5000	19.175000	19.2900	+0.678%	5,173,844	-4.199%
2025-09-17	19.5300	19.9150	19.090000	19.1600	-2.245%	7,446,834	-3.549%
2025-09-16	20.0700	20.1600	19.555000	19.6000	-2.681%	4,384,323	-5.714%
2025-09-15	20.1400	20.2700	19.920000	20.1400	+0.750%	5,471,205	-8.242%
2025-09-12	20.0000	20.1100	19.770000	19.9900	-0.100%	4,220,601	-7.554%
2025-09-11	19.8000	20.1400	19.420000	20.0100	+1.163%	7,060,775	-7.646%
2025-09-10	19.5300	19.8200	19.415000	19.7800	+1.644%	4,893,070	-6.572%
2025-09-09	20.0900	20.0900	19.460000	19.4600	-3.520%	5,018,936	-5.036%
2025-09-08	20.1300	20.2900	19.890000	20.1700	-0.247%	5,123,233	-8.379%
2025-09-05	20.0200	20.3200	19.735000	20.2200	+3.480%	8,488,140	-8.605%
2025-09-04	19.4500	19.5700	19.220000	19.5400	+0.722%	7,576,451	-5.425%
2025-09-03	19.5500	19.6400	19.180000	19.4000	-1.222%	6,587,174	-4.742%
2025-09-02	19.7800	19.8200	19.504200	19.6400	-2.434%	8,818,192	-5.906%
2025-08-29	20.5000	20.6650	20.075000	20.1300	-2.234%	10,047,791	-8.197%
2025-08-28	20.5900	20.9500	20.400000	20.5900	+1.080%	10,433,882	-10.248%
2025-08-27	20.0300	20.5950	19.970000	20.3700	+1.343%	7,551,406	-9.278%
2025-08-26	19.8300	20.2450	19.700000	20.1000	+1.464%	7,754,890	-8.060%
2025-08-25	20.5300	20.6300	19.620000	19.8100	-3.413%	10,658,745	-6.714%
2025-08-22	19.7600	20.7750	19.421000	20.5100	+3.691%	21,579,840	-9.898%
2025-08-21	18.5200	19.8500	18.320000	19.7800	+6.116%	32,866,188	-6.572%
2025-08-20	19.9000	20.4950	17.910000	18.6400	-34.435%	71,251,486	-0.858%
2025-08-19	28.7600	28.9000	28.190000	28.4300	-1.626%	10,319,622	-34.998%
2025-08-18	29.6100	29.6400	28.880000	28.9000	-0.379%	6,526,382	-36.055%
2025-08-15	29.6400	29.7800	28.790000	29.0100	-0.888%	3,857,931	-36.298%
2025-08-14	29.3300	29.6400	29.160100	29.2700	-1.315%	3,558,839	-36.864%
2025-08-13	28.7200	29.8250	28.720000	29.6600	+3.489%	4,647,272	-37.694%
2025-08-12	28.3000	28.8550	28.040000	28.6600	+2.284%	3,891,104	-35.520%
2025-08-11	28.1500	28.4300	27.810000	28.0200	-0.674%	4,338,317	-34.047%
2025-08-08	28.2600	28.3897	27.900000	28.2100	+1.804%	4,145,691	-34.491%
2025-08-07	28.1200	28.2200	27.600000	27.7100	-0.036%	4,229,621	-33.309%
2025-08-06	28.0300	28.2496	27.610000	27.7200	+1.057%	3,834,602	-33.333%
2025-08-05	26.6000	27.4550	26.525000	27.4300	+4.178%	5,195,643	-32.629%
2025-08-04	26.0100	26.4600	25.870000	26.3300	+1.739%	4,433,966	-29.814%
2025-08-01	25.7300	26.2700	25.510000	25.8800	-0.231%	3,281,763	-28.594%
2025-07-31	26.5000	26.7900	25.820000	25.9400	-3.712%	4,717,201	-28.759%
2025-07-30	27.3300	27.4400	26.770000	26.9400	-1.319%	4,413,887	-31.403%
2025-07-29	27.2700	27.5950	27.170000	27.3000	+1.111%	2,817,428	-32.308%
2025-07-28	26.9400	27.1750	26.715000	27.0000	+0.223%	2,918,780	-31.556%
2025-07-25	27.2800	27.3500	26.920000	26.9400	-1.427%	3,375,076	-31.403%
2025-07-24	27.5200	27.5903	27.060000	27.3300	-0.618%	4,069,114	-32.382%
2025-07-23	27.7700	27.8900	27.410000	27.5000	+1.140%	4,123,116	-32.800%
2025-07-22	26.1500	27.3450	25.970000	27.1900	+3.581%	5,163,114	-32.034%
2025-07-21	26.5000	26.7200	26.120000	26.2500	-0.038%	3,766,435	-29.600%
2025-07-18	26.5100	26.8899	26.170000	26.2600	-1.130%	2,903,305	-29.627%
2025-07-17	26.7100	26.7300	26.300000	26.5600	-0.338%	5,288,382	-30.422%
2025-07-16	26.1500	26.7000	25.710000	26.6500	+1.951%	7,741,830	-30.657%
2025-07-15	26.9700	26.9700	25.990000	26.1400	-2.024%	3,170,418	-29.304%
2025-07-14	27.3200	27.4700	26.600000	26.6800	-3.017%	7,129,162	-30.735%
2025-07-11	27.9000	28.1300	27.324200	27.5100	-2.688%	5,490,905	-32.824%
2025-07-10	27.8900	28.7050	27.770000	28.2700	+1.764%	12,531,188	-34.630%
2025-07-09	27.8600	28.1400	27.700000	27.7800	-1.068%	8,662,981	-33.477%
2025-07-08	28.1900	28.6200	28.000000	28.0800	+0.645%	10,380,046	-34.188%
2025-07-07	28.3500	28.7000	27.515000	27.9000	-3.024%	13,213,548	-33.763%
2025-07-03	28.3600	28.8900	27.980000	28.7700	+1.481%	12,286,635	-35.766%
2025-07-02	28.2100	29.0800	28.155000	28.3500	+0.962%	13,847,263	-34.815%
2025-07-01	26.9500	28.2900	26.500000	28.0800	+4.425%	19,849,236	-34.188%
2025-06-30	27.1000	27.1650	26.370000	26.8900	-2.537%	16,614,253	-31.276%
2025-06-27	25.9700	27.6200	25.850000	27.5900	+7.062%	12,321,829	-33.019%
2025-06-26	25.6300	26.2000	25.360000	25.7700	+0.664%	5,499,969	-28.289%
2025-06-25	25.0800	25.7500	24.870000	25.6000	+3.938%	7,771,142	-27.813%
2025-06-24	24.8200	25.2000	24.470000	24.6300	+0.449%	6,074,578	-24.970%
2025-06-23	23.7900	24.5550	23.560000	24.5200	+2.337%	5,712,514	-24.633%
2025-06-20	24.0000	24.3199	23.860000	23.9600	-1.318%	5,274,411	-22.871%
2025-06-18	24.4000	24.9050	24.210000	24.2800	-3.151%	4,997,109	-23.888%
2025-06-17	25.4200	25.6700	24.975000	25.0700	-2.829%	4,365,844	-26.286%
2025-06-16	26.1900	26.5400	25.620000	25.8000	-1.789%	3,218,837	-28.372%
2025-06-13	26.4300	26.5400	25.900000	26.2700	-2.668%	4,145,001	-29.654%
2025-06-12	26.5700	27.2200	26.430000	26.9900	-0.699%	3,931,858	-31.530%
2025-06-11	27.3500	27.6600	27.080000	27.1800	-0.367%	3,604,555	-32.009%
2025-06-10	27.2200	27.6000	26.980000	27.2800	+1.262%	5,816,734	-32.258%
2025-06-09	25.9600	27.0500	25.855000	26.9400	+4.581%	6,642,881	-31.403%
2025-06-06	26.4500	26.5600	25.760000	25.7600	-3.231%	5,873,522	-28.261%
2025-06-05	25.8000	26.6600	25.625000	26.6200	+4.106%	7,611,168	-30.579%
2025-06-04	25.0300	25.6400	24.800000	25.5700	+3.230%	6,634,407	-27.728%
2025-06-03	23.9500	24.8700	23.850000	24.7700	+3.597%	10,946,740	-25.394%
2025-06-02	23.3000	23.9200	23.060000	23.9100	+2.618%	10,587,620	-22.710%
2025-05-30	22.7100	23.3500	22.450000	23.3000	+1.260%	8,010,313	-20.687%
2025-05-29	22.3100	23.0100	22.090000	23.0100	+4.259%	6,486,803	-19.687%
2025-05-28	22.9200	23.0350	22.010000	22.0700	-4.871%	4,128,491	-16.266%
2025-05-27	23.6400	23.7700	22.900000	23.2000	-1.066%	2,976,110	-20.345%
2025-05-23	23.3800	23.5800	23.190000	23.4500	-1.305%	2,975,339	-21.194%
2025-05-22	23.4600	23.9200	23.320000	23.7600	-0.461%	3,050,310	-22.222%
2025-05-21	23.2600	24.2550	22.850000	23.8700	-3.478%	6,593,040	-22.581%
2025-05-20	25.0200	25.1100	24.670000	24.7300	-2.059%	2,336,856	-25.273%
2025-05-19	24.7500	25.2500	24.440000	25.2500	+0.159%	1,798,599	-26.812%
2025-05-16	24.9700	25.3500	24.885000	25.2100	-0.513%	2,556,410	-26.696%
2025-05-15	25.2200	25.5100	25.180000	25.3400	-1.554%	1,532,735	-27.072%
2025-05-14	25.8200	26.1200	25.530000	25.7400	-0.809%	2,338,426	-28.205%
2025-05-13	25.6700	26.0400	25.420000	25.9500	+1.965%	3,074,281	-28.786%
2025-05-12	25.1000	25.7800	25.010000	25.4500	+4.603%	1,971,517	-27.387%
2025-05-09	24.2200	24.4450	24.130000	24.3300	+1.291%	1,072,287	-24.044%
2025-05-08	23.6300	24.2800	23.390000	24.0200	+3.312%	1,534,058	-23.064%
2025-05-07	24.0600	24.0600	22.990000	23.2500	-2.105%	3,499,425	-20.516%
2025-05-06	23.8800	24.1450	23.570000	23.7500	-0.959%	1,660,837	-22.189%
2025-05-05	24.0900	24.3900	23.930000	23.9800	-0.786%	858,538	-22.936%
2025-05-02	24.6200	24.7300	23.970000	24.1700	+0.708%	1,763,744	-23.542%
2025-05-01	23.9200	24.0700	23.560000	24.0000	+1.095%	1,821,048	-23.000%
2025-04-30	23.5200	23.7700	23.065000	23.7400	+0.084%	1,837,690	-22.157%
2025-04-29	23.5900	23.8290	23.240000	23.7200	+0.254%	1,212,098	-22.091%
2025-04-28	23.5000	24.0000	23.350000	23.6600	-2.594%	3,213,190	-21.893%
2025-04-25	24.4200	24.6300	23.940000	24.2900	-0.654%	1,751,672	-23.919%
2025-04-24	23.5500	24.5200	23.490000	24.4500	+3.998%	2,507,896	-24.417%
2025-04-23	23.1800	23.8800	23.170000	23.5100	+4.489%	4,294,184	-21.395%
2025-04-22	22.0900	22.7050	21.910000	22.5000	+3.211%	1,701,095	-17.867%
2025-04-21	22.3700	22.4900	21.650000	21.8000	-3.025%	2,205,542	-15.229%
2025-04-17	21.7300	22.8300	21.620000	22.4800	+4.607%	3,428,408	-17.794%
2025-04-16	22.0000	22.0000	21.120000	21.4900	-1.648%	2,281,271	-14.007%
2025-04-15	22.3900	22.5350	21.660000	21.8500	-2.237%	1,400,488	-15.423%
2025-04-14	22.6100	22.7700	21.950000	22.3500	-0.887%	2,255,724	-17.315%
2025-04-11	21.6200	22.6000	21.440000	22.5500	+5.571%	3,395,774	-18.049%
2025-04-10	22.2700	22.3700	20.860000	21.3600	-7.931%	4,548,653	-13.483%
2025-04-09	19.7200	23.3800	19.720000	23.2000	+14.455%	8,904,434	-20.345%
2025-04-08	21.0300	21.1000	19.780000	20.2700	-1.074%	8,270,925	-8.831%
2025-04-07	20.3600	22.1500	19.850000	20.4900	-3.531%	3,915,627	-9.810%
2025-04-04	21.2700	21.7400	20.135000	21.2400	-7.532%	3,137,936	-12.994%
2025-04-03	23.2200	23.5600	22.520000	22.9700	-3.203%	2,992,591	-19.547%
2025-04-02	23.0400	23.8600	22.790000	23.7300	+2.638%	4,374,942	-22.124%
2025-04-01	23.0100	23.4400	22.910000	23.1200	-1.868%	3,405,465	-20.069%
2025-03-31	23.8500	23.9647	23.320000	23.5600	-2.845%	4,286,242	-21.562%
2025-03-28	24.5200	24.5300	23.940000	24.2500	-1.583%	3,495,121	-23.794%
2025-03-27	24.1400	24.7800	23.950000	24.6400	+3.312%	9,799,585	-25.000%
2025-03-26	23.8700	24.0000	23.230000	23.8500	+0.210%	6,141,476	-22.516%
2025-03-25	24.2750	24.3000	23.460000	23.8000	-1.856%	5,189,071	-22.353%
2025-03-24	25.5000	25.8729	23.305000	24.2500	-17.179%	8,984,986	-23.794%
2025-03-21	29.3300	29.4399	28.910000	29.2800	+1.561%	132,500	-36.885%
2025-03-20	29.1700	29.2650	28.770000	28.8300	-8.068%	241,236	-35.900%
2025-03-19	30.9600	31.6800	30.800000	31.3600	-2.214%	209,764	-41.071%
2025-03-18	32.3600	32.4300	31.830000	32.0700	-1.505%	65,994	-42.376%
2025-03-17	31.8300	32.6900	31.830000	32.5600	+1.877%	72,535	-43.243%
2025-03-14	31.3900	32.0300	31.070000	31.9600	+3.397%	72,066	-42.178%
2025-03-13	31.3800	31.3800	30.720100	30.9100	-1.748%	58,280	-40.214%
2025-03-12	31.4500	31.8000	31.080000	31.4600	-0.443%	58,684	-41.259%
2025-03-11	31.8100	32.1120	31.111000	31.6000	-0.629%	77,542	-41.519%
2025-03-10	31.7100	32.2437	31.360000	31.8000	-0.842%	81,554	-41.887%
2025-03-07	31.8800	32.2800	31.400000	32.0700	+0.344%	62,225	-42.376%
2025-03-06	31.9800	32.3600	31.070000	31.9600	-0.930%	68,375	-42.178%
2025-03-05	31.6400	32.5500	31.515000	32.2600	+3.497%	48,167	-42.715%
2025-03-04	31.3000	31.5000	30.315000	31.1700	+0.096%	92,021	-40.712%
2025-03-03	31.7800	32.9100	30.870000	31.1400	-1.456%	73,974	-40.655%
2025-02-28	31.3600	31.7700	31.051300	31.6000	+0.445%	70,215	-41.519%
2025-02-27	31.9700	32.7238	31.419068	31.4600	-2.389%	73,008	-41.259%
2025-02-26	32.4600	32.8400	32.090000	32.2300	+2.840%	46,664	-42.662%
2025-02-25	31.2200	32.1653	30.885000	31.3400	+0.966%	91,645	-41.034%
2025-02-24	31.5000	31.5900	31.000000	31.0400	-2.051%	94,211	-40.464%
2025-02-21	32.3700	32.6900	31.560000	31.6900	-2.552%	71,570	-41.685%
2025-02-20	32.8000	32.8000	31.990000	32.5200	-0.398%	53,844	-43.173%
2025-02-19	32.7600	32.9900	32.240000	32.6500	+2.576%	77,183	-43.400%
2025-02-18	32.3500	32.5494	31.500000	31.8300	-2.031%	80,599	-41.942%
2025-02-14	32.6500	33.0000	32.320000	32.4900	-0.337%	53,666	-43.121%
2025-02-13	32.2300	32.7080	32.100000	32.6000	-0.610%	65,963	-43.313%
2025-02-12	32.5300	32.9882	32.280000	32.8000	-1.590%	40,430	-43.659%
2025-02-11	33.0900	33.4600	33.000000	33.3300	-0.150%	33,181	-44.554%
2025-02-10	33.5800	33.8071	32.993600	33.3800	-0.150%	54,644	-44.638%
2025-02-07	34.0000	34.2100	33.321700	33.4300	-1.619%	48,830	-44.720%
2025-02-06	33.6000	34.1399	33.253000	33.9800	+2.103%	82,112	-45.615%
2025-02-05	33.1500	33.4066	32.900000	33.2800	+1.217%	56,599	-44.471%
2025-02-04	32.6200	33.0200	32.620000	32.8800	+0.952%	45,310	-43.796%
2025-02-03	32.2900	32.9300	31.750000	32.5700	-3.810%	101,500	-43.261%
2025-01-31	34.0700	34.5800	33.703900	33.8600	-0.675%	87,222	-45.422%
2025-01-30	33.5300	34.1700	33.040100	34.0900	+2.188%	106,236	-45.791%
2025-01-29	33.3600	33.5599	33.093700	33.3600	-0.030%	51,967	-44.604%
2025-01-28	33.9800	34.0050	33.210000	33.3700	-3.387%	98,407	-44.621%
2025-01-27	34.0000	34.7500	34.000000	34.5400	+0.994%	214,475	-46.497%
2025-01-24	33.9000	34.3300	33.700000	34.2000	-1.042%	110,450	-45.965%
2025-01-23	34.1000	34.6300	34.070000	34.5600	+1.260%	67,238	-46.528%
2025-01-22	34.3900	34.9022	34.090000	34.1300	-1.444%	80,076	-45.854%
2025-01-21	34.3900	34.9600	34.253000	34.6300	+2.365%	153,690	-46.636%
2025-01-17	34.1600	34.3700	33.730000	33.8300	-1.255%	94,268	-45.374%
2025-01-16	33.5800	34.4500	33.290000	34.2600	+4.229%	309,784	-46.060%
2025-01-15	32.7800	32.9400	32.070000	32.8700	+3.528%	89,527	-43.779%
2025-01-14	31.9300	32.2400	31.130000	31.7500	+1.992%	143,826	-41.795%
2025-01-13	30.5400	31.1858	30.000000	31.1300	+1.236%	166,329	-40.636%
2025-01-10	31.0000	32.5335	30.146100	30.7500	-1.189%	123,650	-39.902%
2025-01-08	31.0600	31.3300	30.600000	31.1200	+0.712%	59,758	-40.617%
2025-01-07	31.5400	31.6300	30.854000	30.9000	-0.579%	86,499	-40.194%
2025-01-06	31.1400	32.0199	30.920000	31.0800	+0.193%	123,588	-40.541%
2025-01-03	30.8500	31.1000	30.670000	31.0200	+1.174%	50,785	-40.426%
2025-01-02	31.0600	31.2199	30.392600	30.6600	-0.487%	94,984	-39.726%
2024-12-31	31.0200	31.1900	30.610000	30.8100	-0.194%	51,676	-40.019%
2024-12-30	31.1100	31.1787	30.640000	30.8700	-1.813%	99,456	-40.136%
2024-12-27	31.3700	31.7700	31.200000	31.4400	-0.976%	203,621	-41.221%
2024-12-26	31.7700	32.5100	31.450000	31.7500	-0.377%	92,026	-41.795%
2024-12-24	31.5900	32.6900	31.220000	31.8700	+0.950%	35,206	-42.014%
2024-12-23	31.4200	31.7600	31.080000	31.5700	-0.347%	120,853	-41.463%
2024-12-20	31.5300	32.2200	31.196800	31.6800	+0.699%	95,617	-41.667%
2024-12-19	31.8100	32.2899	31.350000	31.4600	-3.289%	139,347	-41.259%
2024-12-18	33.6700	33.9800	32.430000	32.5300	-3.443%	125,544	-43.191%
2024-12-17	33.8000	34.0597	33.257700	33.6900	+0.357%	80,952	-45.147%
2024-12-16	34.2000	34.6995	33.512000	33.5700	-1.090%	286,487	-44.951%
2024-12-13	34.0700	34.4900	33.770000	33.9400	-0.760%	67,663	-45.551%
2024-12-12	34.2800	34.6600	34.140000	34.2000	-1.156%	65,605	-45.965%
2024-12-11	34.7400	34.7700	34.310000	34.6000	-0.432%	68,826	-46.590%
2024-12-10	35.1400	35.2809	34.620000	34.7500	-1.697%	57,831	-46.820%
2024-12-09	35.7100	35.8569	35.230000	35.3500	+0.483%	61,101	-47.723%
2024-12-06	35.2200	35.4550	34.930100	35.1800	-0.199%	47,630	-47.470%
2024-12-05	35.3700	36.9800	35.000000	35.2500	-2.300%	68,717	-47.574%
2024-12-04	36.3100	36.6800	35.940000	36.0800	-1.394%	68,171	-48.780%
2024-12-03	36.8600	36.8600	36.090000	36.5900	-0.273%	39,002	-49.494%
2024-12-02	36.7800	36.8687	36.226800	36.6900	-1.238%	57,284	-49.632%
2024-11-29	36.4200	37.1800	36.106500	37.1500	+1.392%	45,711	-50.256%
2024-11-27	36.5600	37.0500	36.000000	36.6400	-0.812%	40,331	-49.563%
2024-11-26	37.6500	37.6500	36.370000	36.9400	-0.699%	92,052	-49.973%
2024-11-25	36.7000	37.2900	36.240000	37.2000	+4.319%	149,738	-50.323%
2024-11-22	35.5600	35.6600	35.050000	35.6600	+2.090%	79,394	-48.177%
2024-11-21	34.9500	35.4900	34.840000	34.9300	-1.272%	55,608	-47.094%
2024-11-20	35.5200	35.6600	35.150000	35.3800	-1.586%	40,826	-47.767%
2024-11-19	35.8800	36.1200	35.320000	35.9500	+0.363%	151,227	-48.595%
2024-11-18	35.4400	35.8700	35.070000	35.8200	-0.913%	65,109	-48.409%
2024-11-15	36.2700	36.3700	35.710000	36.1500	+2.786%	69,136	-48.880%
2024-11-14	35.7800	35.9300	34.940000	35.1700	+1.618%	69,035	-47.455%
2024-11-13	34.6800	35.4000	34.100000	34.6100	+8.871%	132,100	-46.605%
2024-11-12	33.2700	33.2700	31.790000	31.7900	-2.753%	122,049	-41.869%
2024-11-11	32.9200	33.5956	32.130000	32.6900	+2.831%	73,015	-43.469%
2024-11-08	31.9500	32.2453	31.585000	31.7900	-1.731%	54,596	-41.869%
2024-11-07	32.3400	32.6320	31.810000	32.3500	+0.155%	73,574	-42.875%
2024-11-06	32.8600	33.7100	32.140000	32.3000	-0.124%	114,665	-42.786%
2024-11-05	31.8000	32.7800	31.800000	32.3400	+1.890%	56,792	-42.857%
2024-11-04	31.5100	32.1700	31.410000	31.7400	+1.503%	88,060	-41.777%
2024-11-01	31.7900	32.0000	31.250000	31.2700	-1.975%	41,525	-40.902%
2024-10-31	32.2500	32.6800	31.490000	31.9000	-2.446%	53,852	-42.069%
2024-10-30	32.5700	33.0300	32.530000	32.7000	-2.096%	36,223	-43.486%
2024-10-29	33.6400	33.6400	33.230000	33.4000	+0.815%	66,857	-44.671%
2024-10-28	33.5000	33.5300	33.050000	33.1300	-0.090%	75,902	-44.220%
2024-10-25	33.3300	33.6900	33.025000	33.1600	-1.923%	39,323	-44.270%
2024-10-24	33.6000	33.8700	33.270000	33.8100	-0.118%	40,859	-45.342%
2024-10-23	34.0800	34.3800	33.560000	33.8500	-0.791%	33,651	-45.406%
2024-10-22	34.1200	34.3700	33.830000	34.1200	-3.616%	59,263	-45.838%
2024-10-21	36.0500	36.0500	35.320000	35.4000	-1.007%	37,325	-47.797%
2024-10-18	36.1500	36.1700	35.430000	35.7600	-2.561%	34,423	-48.322%
2024-10-17	37.0700	37.1700	36.000000	36.7000	+0.082%	58,617	-49.646%
2024-10-16	36.2500	37.7700	36.100000	36.6700	-0.999%	599,895	-49.605%
2024-10-15	36.4400	37.7199	36.220000	37.0400	+0.652%	356,799	-50.108%
2024-10-14	36.0000	36.9300	36.000000	36.8000	+3.139%	155,039	-49.783%
2024-10-11	35.2500	35.8600	35.000000	35.6800	-0.474%	29,971	-48.206%
2024-10-10	35.9100	36.0099	35.450000	35.8500	-1.861%	28,389	-48.452%
2024-10-09	36.4000	36.9800	36.260000	36.5300	-1.244%	36,899	-49.411%
2024-10-08	36.8400	37.4050	36.210000	36.9900	-0.027%	30,271	-50.041%
2024-10-07	36.8700	37.3300	36.790000	37.0000	-1.961%	52,752	-50.054%
2024-10-04	38.1000	38.7950	37.520000	37.7400	-1.023%	25,200	-51.033%
2024-10-03	37.6400	38.3700	37.620000	38.1300	-0.548%	21,332	-51.534%
2024-10-02	38.0700	38.6901	37.602600	38.3400	-0.751%	25,068	-51.800%
2024-10-01	39.0700	39.3200	38.200000	38.6300	-3.786%	35,033	-52.162%
2024-09-30	39.6500	40.5400	39.424300	40.1500	+1.749%	300,704	-53.973%
2024-09-27	39.2200	40.6300	38.260000	39.4600	+2.387%	661,121	-53.168%
2024-09-26	38.5300	39.4000	37.878000	38.5400	+0.679%	22,593	-52.050%
2024-09-25	38.7600	38.8800	38.280000	38.2800	-1.821%	49,464	-51.724%
2024-09-24	38.8500	39.1400	38.523200	38.9900	+0.828%	36,696	-52.603%
2024-09-23	39.4000	39.5900	38.550000	38.6700	-7.929%	686,203	-52.211%
2024-09-20	39.0100	43.5700	38.455500	42.0000	+8.499%	948,731	-56.000%
2024-09-19	38.0100	38.8450	38.010000	38.7100	+6.963%	43,238	-52.260%
2024-09-18	36.2900	36.8800	35.950000	36.1900	-0.276%	19,616	-48.936%
2024-09-17	36.7400	36.7500	35.940100	36.2900	-0.302%	25,369	-49.077%
2024-09-16	36.2300	36.6400	35.880000	36.4000	+0.859%	19,718	-49.231%
2024-09-13	35.7200	36.3400	35.690100	36.0900	+0.167%	28,666	-48.795%
2024-09-12	35.4700	36.0300	34.550000	36.0300	+1.236%	37,825	-48.709%
2024-09-11	35.1800	35.6800	34.480000	35.5900	+0.650%	30,023	-48.075%
2024-09-10	35.8100	35.8100	35.220000	35.3600	-1.669%	91,165	-47.738%
2024-09-09	35.7900	36.1979	35.720000	35.9600	+1.296%	22,351	-48.610%
2024-09-06	36.2200	36.6300	35.270000	35.5000	-3.506%	31,689	-47.944%
2024-09-05	36.9500	37.1600	36.540000	36.7900	-0.298%	21,856	-49.769%
2024-09-04	36.7700	37.1000	36.620000	36.9000	+0.217%	27,239	-49.919%
2024-09-03	37.7700	37.7700	36.580000	36.8200	-1.577%	29,941	-49.810%
2024-08-30	37.3900	37.4700	36.940000	37.4100	-0.426%	36,368	-50.601%
2024-08-29	37.4100	37.7400	36.990100	37.5700	+1.678%	38,323	-50.812%
2024-08-28	36.6600	37.0300	36.440000	36.9500	+1.288%	52,409	-49.986%
2024-08-27	36.4300	36.6700	36.082000	36.4800	-0.110%	43,471	-49.342%
2024-08-26	36.9300	36.9300	36.500000	36.5200	+2.268%	35,380	-49.398%
2024-08-23	34.7400	35.7100	34.230000	35.7100	+5.651%	55,663	-48.250%
2024-08-22	34.1200	34.1600	33.690000	33.8000	-1.601%	21,127	-45.325%
2024-08-21	34.2000	34.4200	33.898200	34.3500	+2.020%	56,095	-46.201%
2024-08-20	33.8700	34.2500	33.380000	33.6700	-1.865%	33,999	-45.114%
2024-08-19	33.9500	34.3100	33.820000	34.3100	+0.175%	56,760	-46.138%
2024-08-16	34.0400	35.0000	33.880000	34.2500	+4.548%	62,236	-46.044%
2024-08-15	32.5600	32.9850	32.040000	32.7600	+2.375%	123,067	-43.590%
2024-08-14	32.1900	32.2800	31.640000	32.0000	+0.724%	285,221	-42.250%
2024-08-13	31.9400	32.2000	31.310000	31.7700	-0.657%	233,952	-41.832%
2024-08-12	32.2900	32.7300	31.795100	31.9800	-1.600%	105,715	-42.214%
2024-08-09	32.8500	32.8500	32.100000	32.5000	-0.915%	153,485	-43.138%
2024-08-08	32.9500	33.4150	32.620000	32.8000	+0.398%	116,652	-43.659%
2024-08-07	33.9700	34.3200	32.540000	32.6700	-3.742%	82,571	-43.434%
2024-08-06	33.0500	34.3400	32.860000	33.9400	+2.600%	73,952	-45.551%
2024-08-05	32.2800	33.5100	31.580000	33.0800	-2.217%	62,877	-44.135%
2024-08-02	34.1900	34.1900	33.120000	33.8300	-1.657%	39,595	-45.374%
2024-08-01	35.4500	35.7300	34.030000	34.4000	-4.867%	48,523	-46.279%
2024-07-31	35.8800	36.6500	35.670000	36.1600	+1.602%	41,401	-48.894%
2024-07-30	35.3100	35.7300	35.120000	35.5900	+0.622%	31,895	-48.075%
2024-07-29	35.2300	35.6600	34.950000	35.3700	+0.827%	43,062	-47.752%
2024-07-26	34.6300	35.2000	34.570000	35.0800	+2.155%	44,231	-47.320%
2024-07-25	34.2500	35.0250	34.090000	34.3400	-1.717%	68,431	-46.185%
2024-07-24	35.6900	35.6900	34.830000	34.9400	-3.320%	41,031	-47.109%
2024-07-23	35.8500	36.3800	35.000000	36.1400	+0.669%	38,073	-48.866%
2024-07-22	35.5200	35.9000	35.440000	35.9000	+1.556%	82,929	-48.524%
2024-07-19	35.6800	35.7400	35.220000	35.3500	-0.563%	68,059	-47.723%
2024-07-18	35.9100	37.2000	35.430000	35.5500	+0.566%	115,161	-48.017%
2024-07-17	35.7600	36.0000	35.040000	35.3500	+2.050%	90,011	-47.723%
2024-07-16	33.8700	34.7300	33.870000	34.6400	+2.516%	87,488	-46.651%
2024-07-15	33.9100	34.2800	33.450000	33.7900	+0.416%	27,473	-45.309%
2024-07-12	32.8600	33.8300	32.770000	33.6500	+4.601%	48,408	-45.082%
2024-07-11	31.8700	32.3600	31.680000	32.1700	+2.485%	132,067	-42.555%
2024-07-10	31.1200	31.4495	31.016600	31.3900	+0.384%	46,925	-41.128%
2024-07-09	31.3800	31.5600	31.110000	31.2700	-1.636%	30,291	-40.902%
2024-07-08	31.7000	31.9300	31.495000	31.7900	-1.335%	32,546	-41.869%
2024-07-05	32.2600	32.2600	31.670000	32.2200	-0.678%	46,065	-42.644%
2024-07-03	32.2800	32.5200	32.240700	32.4400	+2.431%	20,901	-43.033%
2024-07-02	31.1000	31.7200	31.100000	31.6700	+0.095%	45,684	-41.648%
2024-07-01	32.2600	32.2600	31.540000	31.6400	+0.317%	56,395	-41.593%
2024-06-28	31.8100	31.8400	31.410000	31.5400	-1.129%	41,215	-41.408%
2024-06-27	31.5500	32.1700	31.520000	31.9000	+0.251%	53,140	-42.069%
2024-06-26	31.6300	31.9000	30.480000	31.8200	-3.429%	70,145	-41.923%
2024-06-25	32.5100	32.9600	32.330000	32.9500	+2.520%	78,784	-43.915%
2024-06-24	31.3600	32.1500	31.000000	32.1400	+5.239%	138,233	-42.502%
2024-06-21	30.9000	30.9000	30.150000	30.5400	-2.615%	65,792	-39.489%
2024-06-20	31.4800	31.8900	31.114000	31.3600	-1.477%	91,196	-41.071%
2024-06-18	31.9600	32.0300	31.360000	31.8300	-0.531%	86,413	-41.942%
2024-06-17	31.6100	32.1500	31.461900	32.0000	+1.042%	62,819	-42.250%
2024-06-14	31.4800	31.7300	31.250100	31.6700	-0.565%	41,837	-41.648%
2024-06-13	32.0400	32.2500	31.440000	31.8500	-0.031%	32,819	-41.978%
2024-06-12	31.1800	32.0000	31.180000	31.8600	+5.253%	143,578	-41.996%
2024-06-11	30.1400	30.5000	29.880000	30.2700	-1.304%	84,347	-38.949%
2024-06-10	30.5300	30.9600	30.420000	30.6700	+0.229%	38,158	-39.746%
2024-06-07	30.7200	31.8500	30.485000	30.6000	-1.354%	48,036	-39.608%
2024-06-06	30.7600	31.2020	30.670100	31.0200	-0.064%	44,151	-40.426%
2024-06-05	31.0000	31.1800	30.510000	31.0400	+0.129%	39,774	-40.464%
2024-06-04	31.3400	31.5300	30.944000	31.0000	-3.547%	315,649	-40.387%
2024-06-03	31.4100	32.3100	30.890000	32.1400	+3.611%	455,335	-42.502%
2024-05-31	31.1300	31.1700	30.190000	31.0200	+0.129%	86,365	-40.426%
2024-05-30	31.0800	31.2758	30.790000	30.9800	+0.814%	67,169	-40.349%
2024-05-29	30.8900	31.2169	30.650000	30.7300	-2.382%	44,813	-39.863%
2024-05-28	31.2200	31.7000	31.160000	31.4800	+0.768%	98,037	-41.296%
2024-05-24	31.2300	31.4700	31.070000	31.2400	+0.096%	52,036	-40.845%
2024-05-23	31.4800	31.7200	30.871100	31.2100	+2.160%	183,059	-40.788%
2024-05-22	31.0800	31.2000	30.400000	30.5500	-1.420%	111,502	-39.509%
2024-05-21	31.1900	31.9899	30.500000	30.9900	-15.305%	348,359	-40.368%
2024-05-20	36.5100	37.0000	36.505000	36.5900	-0.462%	47,597	-49.494%
2024-05-17	36.6900	36.9350	36.618700	36.7600	-1.474%	21,153	-49.728%
2024-05-16	37.6400	37.7300	37.210000	37.3100	+0.756%	31,470	-50.469%