Dark

JHX
James Hardie Industries plc
stock NYSE

At Close

Jul 1, 2025 3:59:58 PM EDT

28.07USD+4.388%(+1.18)19,849,236

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2025 9:19:30 AM EDT

27.00USD+0.409%(+0.11)5,000

After-hours

Jul 1, 2025 4:05:30 PM EDT

28.25USD+0.640%(+0.18)759,207

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-01	26.950	28.2900	26.500000	28.08	+4.425%	19,849,236	0.000%
2025-06-30	27.100	27.1650	26.370000	26.89	-2.537%	16,614,253	+4.425%
2025-06-27	25.970	27.6200	25.850000	27.59	+7.062%	12,321,829	+1.776%
2025-06-26	25.630	26.2000	25.360000	25.77	+0.664%	5,499,969	+8.964%
2025-06-25	25.080	25.7500	24.870000	25.60	+3.938%	7,771,142	+9.687%
2025-06-24	24.820	25.2000	24.470000	24.63	+0.449%	6,074,578	+14.007%
2025-06-23	23.790	24.5550	23.560000	24.52	+2.337%	5,712,514	+14.519%
2025-06-20	24.000	24.3199	23.860000	23.96	-1.318%	5,274,411	+17.195%
2025-06-18	24.400	24.9050	24.210000	24.28	-3.151%	4,997,109	+15.651%
2025-06-17	25.420	25.6700	24.975000	25.07	-2.829%	4,365,844	+12.006%
2025-06-16	26.190	26.5400	25.620000	25.80	-1.789%	3,218,837	+8.837%
2025-06-13	26.430	26.5400	25.900000	26.27	-2.668%	4,145,001	+6.890%
2025-06-12	26.570	27.2200	26.430000	26.99	-0.699%	3,931,858	+4.039%
2025-06-11	27.350	27.6600	27.080000	27.18	-0.367%	3,604,555	+3.311%
2025-06-10	27.220	27.6000	26.980000	27.28	+1.262%	5,816,734	+2.933%
2025-06-09	25.960	27.0500	25.855000	26.94	+4.581%	6,642,881	+4.232%
2025-06-06	26.450	26.5600	25.760000	25.76	-3.231%	5,873,522	+9.006%
2025-06-05	25.800	26.6600	25.625000	26.62	+4.106%	7,611,168	+5.485%
2025-06-04	25.030	25.6400	24.800000	25.57	+3.230%	6,634,407	+9.816%
2025-06-03	23.950	24.8700	23.850000	24.77	+3.597%	10,946,740	+13.363%
2025-06-02	23.300	23.9200	23.060000	23.91	+2.618%	10,587,620	+17.440%
2025-05-30	22.710	23.3500	22.450000	23.30	+1.260%	8,010,313	+20.515%
2025-05-29	22.310	23.0100	22.090000	23.01	+4.259%	6,486,803	+22.034%
2025-05-28	22.920	23.0350	22.010000	22.07	-4.871%	4,128,491	+27.232%
2025-05-27	23.640	23.7700	22.900000	23.20	-1.066%	2,976,110	+21.034%
2025-05-23	23.380	23.5800	23.190000	23.45	-1.305%	2,975,339	+19.744%
2025-05-22	23.460	23.9200	23.320000	23.76	-0.461%	3,050,310	+18.182%
2025-05-21	23.260	24.2550	22.850000	23.87	-3.478%	6,593,040	+17.637%
2025-05-20	25.020	25.1100	24.670000	24.73	-2.059%	2,336,856	+13.546%
2025-05-19	24.750	25.2500	24.440000	25.25	+0.159%	1,798,599	+11.208%
2025-05-16	24.970	25.3500	24.885000	25.21	-0.513%	2,556,410	+11.384%
2025-05-15	25.220	25.5100	25.180000	25.34	-1.554%	1,532,735	+10.813%
2025-05-14	25.820	26.1200	25.530000	25.74	-0.809%	2,338,426	+9.091%
2025-05-13	25.670	26.0400	25.420000	25.95	+1.965%	3,074,281	+8.208%
2025-05-12	25.100	25.7800	25.010000	25.45	+4.603%	1,971,517	+10.334%
2025-05-09	24.220	24.4450	24.130000	24.33	+1.291%	1,072,287	+15.413%
2025-05-08	23.630	24.2800	23.390000	24.02	+3.312%	1,534,058	+16.903%
2025-05-07	24.060	24.0600	22.990000	23.25	-2.105%	3,499,425	+20.774%
2025-05-06	23.880	24.1450	23.570000	23.75	-0.959%	1,660,837	+18.232%
2025-05-05	24.090	24.3900	23.930000	23.98	-0.786%	858,538	+17.098%
2025-05-02	24.620	24.7300	23.970000	24.17	+0.708%	1,763,744	+16.177%
2025-05-01	23.920	24.0700	23.560000	24.00	+1.095%	1,821,048	+17.000%
2025-04-30	23.520	23.7700	23.065000	23.74	+0.084%	1,837,690	+18.281%
2025-04-29	23.590	23.8290	23.240000	23.72	+0.254%	1,212,098	+18.381%
2025-04-28	23.500	24.0000	23.350000	23.66	-2.594%	3,213,190	+18.681%
2025-04-25	24.420	24.6300	23.940000	24.29	-0.654%	1,751,672	+15.603%
2025-04-24	23.550	24.5200	23.490000	24.45	+3.998%	2,507,896	+14.847%
2025-04-23	23.180	23.8800	23.170000	23.51	+4.489%	4,294,184	+19.439%
2025-04-22	22.090	22.7050	21.910000	22.50	+3.211%	1,701,095	+24.800%
2025-04-21	22.370	22.4900	21.650000	21.80	-3.025%	2,205,542	+28.807%
2025-04-17	21.730	22.8300	21.620000	22.48	+4.607%	3,428,408	+24.911%
2025-04-16	22.000	22.0000	21.120000	21.49	-1.648%	2,281,271	+30.665%
2025-04-15	22.390	22.5350	21.660000	21.85	-2.237%	1,400,488	+28.513%
2025-04-14	22.610	22.7700	21.950000	22.35	-0.887%	2,255,724	+25.638%
2025-04-11	21.620	22.6000	21.440000	22.55	+5.571%	3,395,774	+24.523%
2025-04-10	22.270	22.3700	20.860000	21.36	-7.931%	4,548,653	+31.461%
2025-04-09	19.720	23.3800	19.720000	23.20	+14.455%	8,904,434	+21.034%
2025-04-08	21.030	21.1000	19.780000	20.27	-1.074%	8,270,925	+38.530%
2025-04-07	20.360	22.1500	19.850000	20.49	-3.531%	3,915,627	+37.042%
2025-04-04	21.270	21.7400	20.135000	21.24	-7.532%	3,137,936	+32.203%
2025-04-03	23.220	23.5600	22.520000	22.97	-3.203%	2,992,591	+22.246%
2025-04-02	23.040	23.8600	22.790000	23.73	+2.638%	4,374,942	+18.331%
2025-04-01	23.010	23.4400	22.910000	23.12	-1.868%	3,405,465	+21.453%
2025-03-31	23.850	23.9647	23.320000	23.56	-2.845%	4,286,242	+19.185%
2025-03-28	24.520	24.5300	23.940000	24.25	-1.583%	3,495,121	+15.794%
2025-03-27	24.140	24.7800	23.950000	24.64	+3.312%	9,799,585	+13.961%
2025-03-26	23.870	24.0000	23.230000	23.85	+0.210%	6,141,476	+17.736%
2025-03-25	24.275	24.3000	23.460000	23.80	-1.856%	5,189,071	+17.983%
2025-03-24	25.500	25.8729	23.305000	24.25	-17.179%	8,984,986	+15.794%
2025-03-21	29.330	29.4399	28.910000	29.28	+1.561%	132,500	-4.098%
2025-03-20	29.170	29.2650	28.770000	28.83	-8.068%	241,236	-2.601%
2025-03-19	30.960	31.6800	30.800000	31.36	-2.214%	209,764	-10.459%
2025-03-18	32.360	32.4300	31.830000	32.07	-1.505%	65,994	-12.442%
2025-03-17	31.830	32.6900	31.830000	32.56	+1.877%	72,535	-13.759%
2025-03-14	31.390	32.0300	31.070000	31.96	+3.397%	72,066	-12.140%
2025-03-13	31.380	31.3800	30.720100	30.91	-1.748%	58,280	-9.156%
2025-03-12	31.450	31.8000	31.080000	31.46	-0.443%	58,684	-10.744%
2025-03-11	31.810	32.1120	31.111000	31.60	-0.629%	77,542	-11.139%
2025-03-10	31.710	32.2437	31.360000	31.80	-0.842%	81,554	-11.698%
2025-03-07	31.880	32.2800	31.400000	32.07	+0.344%	62,225	-12.442%
2025-03-06	31.980	32.3600	31.070000	31.96	-0.930%	68,375	-12.140%
2025-03-05	31.640	32.5500	31.515000	32.26	+3.497%	48,167	-12.957%
2025-03-04	31.300	31.5000	30.315000	31.17	+0.096%	92,021	-9.913%
2025-03-03	31.780	32.9100	30.870000	31.14	-1.456%	73,974	-9.827%
2025-02-28	31.360	31.7700	31.051300	31.60	+0.445%	70,215	-11.139%
2025-02-27	31.970	32.7238	31.419068	31.46	-2.389%	73,008	-10.744%
2025-02-26	32.460	32.8400	32.090000	32.23	+2.840%	46,664	-12.876%
2025-02-25	31.220	32.1653	30.885000	31.34	+0.966%	91,645	-10.402%
2025-02-24	31.500	31.5900	31.000000	31.04	-2.051%	94,211	-9.536%
2025-02-21	32.370	32.6900	31.560000	31.69	-2.552%	71,570	-11.392%
2025-02-20	32.800	32.8000	31.990000	32.52	-0.398%	53,844	-13.653%
2025-02-19	32.760	32.9900	32.240000	32.65	+2.576%	77,183	-13.997%
2025-02-18	32.350	32.5494	31.500000	31.83	-2.031%	80,599	-11.781%
2025-02-14	32.650	33.0000	32.320000	32.49	-0.337%	53,666	-13.573%
2025-02-13	32.230	32.7080	32.100000	32.60	-0.610%	65,963	-13.865%
2025-02-12	32.530	32.9882	32.280000	32.80	-1.590%	40,430	-14.390%
2025-02-11	33.090	33.4600	33.000000	33.33	-0.150%	33,181	-15.752%
2025-02-10	33.580	33.8071	32.993600	33.38	-0.150%	54,644	-15.878%
2025-02-07	34.000	34.2100	33.321700	33.43	-1.619%	48,830	-16.004%
2025-02-06	33.600	34.1399	33.253000	33.98	+2.103%	82,112	-17.363%
2025-02-05	33.150	33.4066	32.900000	33.28	+1.217%	56,599	-15.625%
2025-02-04	32.620	33.0200	32.620000	32.88	+0.952%	45,310	-14.599%
2025-02-03	32.290	32.9300	31.750000	32.57	-3.810%	101,500	-13.786%
2025-01-31	34.070	34.5800	33.703900	33.86	-0.675%	87,222	-17.070%
2025-01-30	33.530	34.1700	33.040100	34.09	+2.188%	106,236	-17.630%
2025-01-29	33.360	33.5599	33.093700	33.36	-0.030%	51,967	-15.827%
2025-01-28	33.980	34.0050	33.210000	33.37	-3.387%	98,407	-15.853%
2025-01-27	34.000	34.7500	34.000000	34.54	+0.994%	214,475	-18.703%
2025-01-24	33.900	34.3300	33.700000	34.20	-1.042%	110,450	-17.895%
2025-01-23	34.100	34.6300	34.070000	34.56	+1.260%	67,238	-18.750%
2025-01-22	34.390	34.9022	34.090000	34.13	-1.444%	80,076	-17.726%
2025-01-21	34.390	34.9600	34.253000	34.63	+2.365%	153,690	-18.914%
2025-01-17	34.160	34.3700	33.730000	33.83	-1.255%	94,268	-16.997%
2025-01-16	33.580	34.4500	33.290000	34.26	+4.229%	309,784	-18.039%
2025-01-15	32.780	32.9400	32.070000	32.87	+3.528%	89,527	-14.573%
2025-01-14	31.930	32.2400	31.130000	31.75	+1.992%	143,826	-11.559%
2025-01-13	30.540	31.1858	30.000000	31.13	+1.236%	166,329	-9.798%
2025-01-10	31.000	32.5335	30.146100	30.75	-1.189%	123,650	-8.683%
2025-01-08	31.060	31.3300	30.600000	31.12	+0.712%	59,758	-9.769%
2025-01-07	31.540	31.6300	30.854000	30.90	-0.579%	86,499	-9.126%
2025-01-06	31.140	32.0199	30.920000	31.08	+0.193%	123,588	-9.653%
2025-01-03	30.850	31.1000	30.670000	31.02	+1.174%	50,785	-9.478%
2025-01-02	31.060	31.2199	30.392600	30.66	-0.487%	94,984	-8.415%
2024-12-31	31.020	31.1900	30.610000	30.81	-0.194%	51,676	-8.861%
2024-12-30	31.110	31.1787	30.640000	30.87	-1.813%	99,456	-9.038%
2024-12-27	31.370	31.7700	31.200000	31.44	-0.976%	203,621	-10.687%
2024-12-26	31.770	32.5100	31.450000	31.75	-0.377%	92,026	-11.559%
2024-12-24	31.590	32.6900	31.220000	31.87	+0.950%	35,206	-11.892%
2024-12-23	31.420	31.7600	31.080000	31.57	-0.347%	120,853	-11.055%
2024-12-20	31.530	32.2200	31.196800	31.68	+0.699%	95,617	-11.364%
2024-12-19	31.810	32.2899	31.350000	31.46	-3.289%	139,347	-10.744%
2024-12-18	33.670	33.9800	32.430000	32.53	-3.443%	125,544	-13.680%
2024-12-17	33.800	34.0597	33.257700	33.69	+0.357%	80,952	-16.652%
2024-12-16	34.200	34.6995	33.512000	33.57	-1.090%	286,487	-16.354%
2024-12-13	34.070	34.4900	33.770000	33.94	-0.760%	67,663	-17.266%
2024-12-12	34.280	34.6600	34.140000	34.20	-1.156%	65,605	-17.895%
2024-12-11	34.740	34.7700	34.310000	34.60	-0.432%	68,826	-18.844%
2024-12-10	35.140	35.2809	34.620000	34.75	-1.697%	57,831	-19.194%
2024-12-09	35.710	35.8569	35.230000	35.35	+0.483%	61,101	-20.566%
2024-12-06	35.220	35.4550	34.930100	35.18	-0.199%	47,630	-20.182%
2024-12-05	35.370	36.9800	35.000000	35.25	-2.300%	68,717	-20.340%
2024-12-04	36.310	36.6800	35.940000	36.08	-1.394%	68,171	-22.173%
2024-12-03	36.860	36.8600	36.090000	36.59	-0.273%	39,002	-23.258%
2024-12-02	36.780	36.8687	36.226800	36.69	-1.238%	57,284	-23.467%
2024-11-29	36.420	37.1800	36.106500	37.15	+1.392%	45,711	-24.415%
2024-11-27	36.560	37.0500	36.000000	36.64	-0.812%	40,331	-23.362%
2024-11-26	37.650	37.6500	36.370000	36.94	-0.699%	92,052	-23.985%
2024-11-25	36.700	37.2900	36.240000	37.20	+4.319%	149,738	-24.516%
2024-11-22	35.560	35.6600	35.050000	35.66	+2.090%	79,394	-21.256%
2024-11-21	34.950	35.4900	34.840000	34.93	-1.272%	55,608	-19.611%
2024-11-20	35.520	35.6600	35.150000	35.38	-1.586%	40,826	-20.633%
2024-11-19	35.880	36.1200	35.320000	35.95	+0.363%	151,227	-21.892%
2024-11-18	35.440	35.8700	35.070000	35.82	-0.913%	65,109	-21.608%
2024-11-15	36.270	36.3700	35.710000	36.15	+2.786%	69,136	-22.324%
2024-11-14	35.780	35.9300	34.940000	35.17	+1.618%	69,035	-20.159%
2024-11-13	34.680	35.4000	34.100000	34.61	+8.871%	132,100	-18.867%
2024-11-12	33.270	33.2700	31.790000	31.79	-2.753%	122,049	-11.670%
2024-11-11	32.920	33.5956	32.130000	32.69	+2.831%	73,015	-14.102%
2024-11-08	31.950	32.2453	31.585000	31.79	-1.731%	54,596	-11.670%
2024-11-07	32.340	32.6320	31.810000	32.35	+0.155%	73,574	-13.199%
2024-11-06	32.860	33.7100	32.140000	32.30	-0.124%	114,665	-13.065%
2024-11-05	31.800	32.7800	31.800000	32.34	+1.890%	56,792	-13.173%
2024-11-04	31.510	32.1700	31.410000	31.74	+1.503%	88,060	-11.531%
2024-11-01	31.790	32.0000	31.250000	31.27	-1.975%	41,525	-10.201%
2024-10-31	32.250	32.6800	31.490000	31.90	-2.446%	53,852	-11.975%
2024-10-30	32.570	33.0300	32.530000	32.70	-2.096%	36,223	-14.128%
2024-10-29	33.640	33.6400	33.230000	33.40	+0.815%	66,857	-15.928%
2024-10-28	33.500	33.5300	33.050000	33.13	-0.090%	75,902	-15.243%
2024-10-25	33.330	33.6900	33.025000	33.16	-1.923%	39,323	-15.320%
2024-10-24	33.600	33.8700	33.270000	33.81	-0.118%	40,859	-16.948%
2024-10-23	34.080	34.3800	33.560000	33.85	-0.791%	33,651	-17.046%
2024-10-22	34.120	34.3700	33.830000	34.12	-3.616%	59,263	-17.702%
2024-10-21	36.050	36.0500	35.320000	35.40	-1.007%	37,325	-20.678%
2024-10-18	36.150	36.1700	35.430000	35.76	-2.561%	34,423	-21.477%
2024-10-17	37.070	37.1700	36.000000	36.70	+0.082%	58,617	-23.488%
2024-10-16	36.250	37.7700	36.100000	36.67	-0.999%	599,895	-23.425%
2024-10-15	36.440	37.7199	36.220000	37.04	+0.652%	356,799	-24.190%
2024-10-14	36.000	36.9300	36.000000	36.80	+3.139%	155,039	-23.696%
2024-10-11	35.250	35.8600	35.000000	35.68	-0.474%	29,971	-21.300%
2024-10-10	35.910	36.0099	35.450000	35.85	-1.861%	28,389	-21.674%
2024-10-09	36.400	36.9800	36.260000	36.53	-1.244%	36,899	-23.132%
2024-10-08	36.840	37.4050	36.210000	36.99	-0.027%	30,271	-24.088%
2024-10-07	36.870	37.3300	36.790000	37.00	-1.961%	52,752	-24.108%
2024-10-04	38.100	38.7950	37.520000	37.74	-1.023%	25,200	-25.596%
2024-10-03	37.640	38.3700	37.620000	38.13	-0.548%	21,332	-26.357%
2024-10-02	38.070	38.6901	37.602600	38.34	-0.751%	25,068	-26.761%
2024-10-01	39.070	39.3200	38.200000	38.63	-3.786%	35,033	-27.310%
2024-09-30	39.650	40.5400	39.424300	40.15	+1.749%	300,704	-30.062%
2024-09-27	39.220	40.6300	38.260000	39.46	+2.387%	661,121	-28.839%
2024-09-26	38.530	39.4000	37.878000	38.54	+0.679%	22,593	-27.141%
2024-09-25	38.760	38.8800	38.280000	38.28	-1.821%	49,464	-26.646%
2024-09-24	38.850	39.1400	38.523200	38.99	+0.828%	36,696	-27.982%
2024-09-23	39.400	39.5900	38.550000	38.67	-7.929%	686,203	-27.386%
2024-09-20	39.010	43.5700	38.455500	42.00	+8.499%	948,731	-33.143%
2024-09-19	38.010	38.8450	38.010000	38.71	+6.963%	43,238	-27.461%
2024-09-18	36.290	36.8800	35.950000	36.19	-0.276%	19,616	-22.410%
2024-09-17	36.740	36.7500	35.940100	36.29	-0.302%	25,369	-22.623%
2024-09-16	36.230	36.6400	35.880000	36.40	+0.859%	19,718	-22.857%
2024-09-13	35.720	36.3400	35.690100	36.09	+0.167%	28,666	-22.195%
2024-09-12	35.470	36.0300	34.550000	36.03	+1.236%	37,825	-22.065%
2024-09-11	35.180	35.6800	34.480000	35.59	+0.650%	30,023	-21.101%
2024-09-10	35.810	35.8100	35.220000	35.36	-1.669%	91,165	-20.588%
2024-09-09	35.790	36.1979	35.720000	35.96	+1.296%	22,351	-21.913%
2024-09-06	36.220	36.6300	35.270000	35.50	-3.506%	31,689	-20.901%
2024-09-05	36.950	37.1600	36.540000	36.79	-0.298%	21,856	-23.675%
2024-09-04	36.770	37.1000	36.620000	36.90	+0.217%	27,239	-23.902%
2024-09-03	37.770	37.7700	36.580000	36.82	-1.577%	29,941	-23.737%
2024-08-30	37.390	37.4700	36.940000	37.41	-0.426%	36,368	-24.940%
2024-08-29	37.410	37.7400	36.990100	37.57	+1.678%	38,323	-25.260%
2024-08-28	36.660	37.0300	36.440000	36.95	+1.288%	52,409	-24.005%
2024-08-27	36.430	36.6700	36.082000	36.48	-0.110%	43,471	-23.026%
2024-08-26	36.930	36.9300	36.500000	36.52	+2.268%	35,380	-23.111%
2024-08-23	34.740	35.7100	34.230000	35.71	+5.651%	55,663	-21.367%
2024-08-22	34.120	34.1600	33.690000	33.80	-1.601%	21,127	-16.923%
2024-08-21	34.200	34.4200	33.898200	34.35	+2.020%	56,095	-18.253%
2024-08-20	33.870	34.2500	33.380000	33.67	-1.865%	33,999	-16.602%
2024-08-19	33.950	34.3100	33.820000	34.31	+0.175%	56,760	-18.158%
2024-08-16	34.040	35.0000	33.880000	34.25	+4.548%	62,236	-18.015%
2024-08-15	32.560	32.9850	32.040000	32.76	+2.375%	123,067	-14.286%
2024-08-14	32.190	32.2800	31.640000	32.00	+0.724%	285,221	-12.250%
2024-08-13	31.940	32.2000	31.310000	31.77	-0.657%	233,952	-11.615%
2024-08-12	32.290	32.7300	31.795100	31.98	-1.600%	105,715	-12.195%
2024-08-09	32.850	32.8500	32.100000	32.50	-0.915%	153,485	-13.600%
2024-08-08	32.950	33.4150	32.620000	32.80	+0.398%	116,652	-14.390%
2024-08-07	33.970	34.3200	32.540000	32.67	-3.742%	82,571	-14.050%
2024-08-06	33.050	34.3400	32.860000	33.94	+2.600%	73,952	-17.266%
2024-08-05	32.280	33.5100	31.580000	33.08	-2.217%	62,877	-15.115%
2024-08-02	34.190	34.1900	33.120000	33.83	-1.657%	39,595	-16.997%
2024-08-01	35.450	35.7300	34.030000	34.40	-4.867%	48,523	-18.372%
2024-07-31	35.880	36.6500	35.670000	36.16	+1.602%	41,401	-22.345%
2024-07-30	35.310	35.7300	35.120000	35.59	+0.622%	31,895	-21.101%
2024-07-29	35.230	35.6600	34.950000	35.37	+0.827%	43,062	-20.611%
2024-07-26	34.630	35.2000	34.570000	35.08	+2.155%	44,231	-19.954%
2024-07-25	34.250	35.0250	34.090000	34.34	-1.717%	68,431	-18.229%
2024-07-24	35.690	35.6900	34.830000	34.94	-3.320%	41,031	-19.634%
2024-07-23	35.850	36.3800	35.000000	36.14	+0.669%	38,073	-22.302%
2024-07-22	35.520	35.9000	35.440000	35.90	+1.556%	82,929	-21.783%
2024-07-19	35.680	35.7400	35.220000	35.35	-0.563%	68,059	-20.566%
2024-07-18	35.910	37.2000	35.430000	35.55	+0.566%	115,161	-21.013%
2024-07-17	35.760	36.0000	35.040000	35.35	+2.050%	90,011	-20.566%
2024-07-16	33.870	34.7300	33.870000	34.64	+2.516%	87,488	-18.938%
2024-07-15	33.910	34.2800	33.450000	33.79	+0.416%	27,473	-16.898%
2024-07-12	32.860	33.8300	32.770000	33.65	+4.601%	48,408	-16.553%
2024-07-11	31.870	32.3600	31.680000	32.17	+2.485%	132,067	-12.714%
2024-07-10	31.120	31.4495	31.016600	31.39	+0.384%	46,925	-10.545%
2024-07-09	31.380	31.5600	31.110000	31.27	-1.636%	30,291	-10.201%
2024-07-08	31.700	31.9300	31.495000	31.79	-1.335%	32,546	-11.670%
2024-07-05	32.260	32.2600	31.670000	32.22	-0.678%	46,065	-12.849%
2024-07-03	32.280	32.5200	32.240700	32.44	+2.431%	20,901	-13.440%
2024-07-02	31.100	31.7200	31.100000	31.67	+0.095%	45,684	-11.336%
2024-07-01	32.260	32.2600	31.540000	31.64	+0.317%	56,395	-11.252%
2024-06-28	31.810	31.8400	31.410000	31.54	-1.129%	41,215	-10.970%
2024-06-27	31.550	32.1700	31.520000	31.90	+0.251%	53,140	-11.975%
2024-06-26	31.630	31.9000	30.480000	31.82	-3.429%	70,145	-11.754%
2024-06-25	32.510	32.9600	32.330000	32.95	+2.520%	78,784	-14.780%
2024-06-24	31.360	32.1500	31.000000	32.14	+5.239%	138,233	-12.632%
2024-06-21	30.900	30.9000	30.150000	30.54	-2.615%	65,792	-8.055%
2024-06-20	31.480	31.8900	31.114000	31.36	-1.477%	91,196	-10.459%
2024-06-18	31.960	32.0300	31.360000	31.83	-0.531%	86,413	-11.781%
2024-06-17	31.610	32.1500	31.461900	32.00	+1.042%	62,819	-12.250%
2024-06-14	31.480	31.7300	31.250100	31.67	-0.565%	41,837	-11.336%
2024-06-13	32.040	32.2500	31.440000	31.85	-0.031%	32,819	-11.837%
2024-06-12	31.180	32.0000	31.180000	31.86	+5.253%	143,578	-11.864%
2024-06-11	30.140	30.5000	29.880000	30.27	-1.304%	84,347	-7.235%
2024-06-10	30.530	30.9600	30.420000	30.67	+0.229%	38,158	-8.445%
2024-06-07	30.720	31.8500	30.485000	30.60	-1.354%	48,036	-8.235%
2024-06-06	30.760	31.2020	30.670100	31.02	-0.064%	44,151	-9.478%
2024-06-05	31.000	31.1800	30.510000	31.04	+0.129%	39,774	-9.536%
2024-06-04	31.340	31.5300	30.944000	31.00	-3.547%	315,649	-9.419%
2024-06-03	31.410	32.3100	30.890000	32.14	+3.611%	455,335	-12.632%
2024-05-31	31.130	31.1700	30.190000	31.02	+0.129%	86,365	-9.478%
2024-05-30	31.080	31.2758	30.790000	30.98	+0.814%	67,169	-9.361%
2024-05-29	30.890	31.2169	30.650000	30.73	-2.382%	44,813	-8.623%
2024-05-28	31.220	31.7000	31.160000	31.48	+0.768%	98,037	-10.801%
2024-05-24	31.230	31.4700	31.070000	31.24	+0.096%	52,036	-10.115%
2024-05-23	31.480	31.7200	30.871100	31.21	+2.160%	183,059	-10.029%
2024-05-22	31.080	31.2000	30.400000	30.55	-1.420%	111,502	-8.085%
2024-05-21	31.190	31.9899	30.500000	30.99	-15.305%	348,359	-9.390%
2024-05-20	36.510	37.0000	36.505000	36.59	-0.462%	47,597	-23.258%
2024-05-17	36.690	36.9350	36.618700	36.76	-1.474%	21,153	-23.613%
2024-05-16	37.640	37.7300	37.210000	37.31	+0.756%	31,470	-24.739%
2024-05-15	36.860	37.1000	36.540000	37.03	+0.189%	26,459	-24.170%
2024-05-14	36.710	36.9800	36.450000	36.96	+1.594%	20,794	-24.026%
2024-05-13	36.630	36.7995	36.380000	36.38	-1.436%	33,085	-22.815%
2024-05-10	37.040	37.5100	36.710000	36.91	-1.389%	23,307	-23.923%
2024-05-09	37.650	37.6500	37.070000	37.43	+0.107%	45,616	-24.980%
2024-05-08	36.200	37.6000	36.200000	37.39	+1.246%	304,713	-24.900%
2024-05-07	36.930	37.0500	36.720000	36.93	+1.736%	44,520	-23.964%
2024-05-06	36.200	36.4400	36.057500	36.30	+1.510%	22,618	-22.645%
2024-05-03	35.470	36.0500	35.330000	35.76	+1.880%	30,439	-21.477%
2024-05-02	34.870	35.1800	34.480000	35.10	+1.269%	36,961	-20.000%
2024-05-01	34.590	35.3500	34.340000	34.66	+0.464%	23,401	-18.984%
2024-04-30	35.560	35.5600	34.480000	34.50	-4.432%	48,050	-18.609%
2024-04-29	36.050	36.4000	35.650000	36.10	+0.083%	105,608	-22.216%
2024-04-26	35.650	36.2400	35.550000	36.07	+3.205%	61,841	-22.151%
2024-04-25	34.520	35.0700	34.190000	34.95	-0.626%	25,712	-19.657%
2024-04-24	35.280	35.4300	34.810000	35.17	-1.097%	21,891	-20.159%
2024-04-23	35.430	35.6999	34.920000	35.56	+3.282%	40,342	-21.035%
2024-04-22	34.040	34.6900	34.040000	34.43	+0.555%	46,487	-18.443%
2024-04-19	34.370	34.5100	34.020000	34.24	-0.117%	30,580	-17.991%
2024-04-18	34.650	34.9200	34.270100	34.28	-1.296%	37,377	-18.086%
2024-04-17	35.160	35.2000	34.580000	34.73	-1.782%	34,203	-19.148%
2024-04-16	35.580	36.3958	35.160000	35.36	-2.131%	47,950	-20.588%
2024-04-15	36.970	36.9700	36.041000	36.13	-1.446%	19,131	-22.281%
2024-04-12	37.010	37.2400	36.640000	36.66	-2.578%	25,554	-23.404%
2024-04-11	37.960	38.0000	36.990000	37.63	-1.672%	52,599	-25.379%
2024-04-10	38.380	38.6948	38.090000	38.27	-1.366%	52,748	-26.627%
2024-04-09	39.220	39.2200	38.530000	38.80	-2.537%	21,574	-27.629%
2024-04-08	39.470	40.2500	39.240000	39.81	+1.375%	76,864	-29.465%
2024-04-05	38.830	39.4200	38.830000	39.27	+1.342%	15,168	-28.495%
2024-04-04	39.690	39.7300	38.730000	38.75	-0.488%	25,384	-27.535%
2024-04-03	38.370	39.0600	38.160000	38.94	-0.966%	32,247	-27.889%
2024-04-02	39.470	39.4700	38.960000	39.32	-1.945%	53,843	-28.586%
2024-04-01	39.990	40.1800	39.800000	40.10	-0.890%	21,966	-29.975%
2024-03-28	39.900	40.6300	39.850000	40.46	+1.582%	39,840	-30.598%
2024-03-27	39.740	39.9000	39.310000	39.83	+0.835%	48,690	-29.500%
2024-03-26	39.870	39.8750	39.420000	39.50	-1.201%	13,776	-28.911%
2024-03-25	39.730	40.2900	39.730000	39.98	+1.241%	36,377	-29.765%
2024-03-22	39.800	39.8000	39.210000	39.49	-1.472%	24,289	-28.893%
2024-03-21	40.080	41.2000	39.820000	40.08	-0.050%	31,829	-29.940%
2024-03-20	39.460	40.1899	39.350000	40.10	+0.855%	22,169	-29.975%
2024-03-19	39.300	39.7600	38.920000	39.76	+1.299%	24,390	-29.376%
2024-03-18	39.440	39.6300	39.180000	39.25	+0.926%	13,891	-28.459%
2024-03-15	39.270	39.3900	38.830000	38.89	-3.523%	34,737	-27.796%
2024-03-14	40.670	40.6700	40.080000	40.31	-1.153%	35,955	-30.340%
2024-03-13	40.690	40.9569	40.460000	40.78	+1.418%	25,059	-31.143%
2024-03-12	40.240	40.4900	39.330000	40.21	-2.094%	47,427	-30.167%
2024-03-11	41.140	41.3100	40.720000	41.07	-0.821%	25,400	-31.629%
2024-03-08	41.750	41.9800	41.220000	41.41	-0.337%	25,164	-32.190%
2024-03-07	41.510	41.7399	41.179000	41.55	+1.317%	19,271	-32.419%
2024-03-06	40.690	41.2000	40.410000	41.01	+2.576%	20,424	-31.529%
2024-03-05	39.980	40.2700	39.710000	39.98	-0.572%	34,107	-29.765%
2024-03-04	40.010	40.5088	40.000000	40.21	-0.223%	30,079	-30.167%
2024-03-01	39.800	40.4000	39.330700	40.30	+1.845%	32,983	-30.323%
2024-02-29	39.690	39.7709	39.277600	39.57	+1.853%	29,289	-29.037%
2024-02-28	38.650	38.9300	38.600100	38.85	+0.077%	20,645	-27.722%
2024-02-27	38.790	38.9800	38.520000	38.82	+0.857%	20,230	-27.666%
2024-02-26	38.580	38.7199	38.120000	38.49	-0.130%	27,911	-27.046%
2024-02-23	38.590	39.0699	38.285000	38.54	+0.653%	19,712	-27.141%
2024-02-22	38.020	38.4200	37.720000	38.29	+2.958%	31,613	-26.665%
2024-02-21	37.280	37.7350	36.960000	37.19	-0.027%	27,909	-24.496%
2024-02-20	37.660	38.0100	36.920000	37.20	-1.221%	38,387	-24.516%
2024-02-16	37.260	37.7799	37.003700	37.66	+0.427%	25,911	-25.438%
2024-02-15	37.110	37.5400	36.960000	37.50	+3.936%	47,448	-25.120%
2024-02-14	35.130	36.0900	35.130000	36.08	+5.559%	47,917	-22.173%
2024-02-13	35.000	35.1900	33.850000	34.18	-12.828%	111,295	-17.847%
2024-02-12	38.930	39.4500	38.810000	39.21	+0.719%	61,009	-28.386%
2024-02-09	38.910	39.1700	38.650000	38.93	+0.724%	30,117	-27.871%
2024-02-08	38.330	38.7000	38.080000	38.65	+0.259%	28,087	-27.348%
2024-02-07	38.180	38.6300	37.300000	38.55	-1.179%	45,510	-27.160%
2024-02-06	38.780	39.2200	38.710000	39.01	+1.430%	27,182	-28.018%
2024-02-05	38.400	38.6900	37.770000	38.46	-0.492%	78,497	-26.989%
2024-02-02	38.340	38.7300	37.910000	38.65	+2.006%	68,683	-27.348%
2024-02-01	37.620	38.0200	37.270000	37.89	+0.879%	92,018	-25.891%
2024-01-31	38.310	38.4199	37.430000	37.56	-1.002%	24,289	-25.240%
2024-01-30	38.170	38.2100	37.820000	37.94	-1.121%	20,116	-25.988%
2024-01-29	37.730	38.5200	37.550000	38.37	+4.465%	70,699	-26.818%
2024-01-26	36.230	36.8900	36.100000	36.73	+0.465%	33,532	-23.550%
2024-01-25	36.360	36.6000	36.120000	36.56	+2.037%	225,910	-23.195%
2024-01-24	37.000	37.2700	35.460000	35.83	-3.941%	428,184	-21.630%
2024-01-23	37.850	37.9099	37.080000	37.30	-2.382%	53,266	-24.718%
2024-01-22	38.140	38.2500	37.920100	38.21	+1.299%	15,292	-26.511%
2024-01-19	37.430	37.8900	37.080000	37.72	+1.452%	26,714	-25.557%
2024-01-18	36.760	37.2800	36.690000	37.18	+1.363%	42,219	-24.476%
2024-01-17	36.500	36.9800	36.290000	36.68	-1.079%	38,141	-23.446%
2024-01-16	36.900	37.1500	36.652000	37.08	-1.014%	23,544	-24.272%
2024-01-12	37.920	38.3999	37.020000	37.46	+0.537%	24,337	-25.040%
2024-01-11	37.340	37.3800	36.630100	37.26	+0.703%	90,554	-24.638%
2024-01-10	36.690	37.4800	36.595900	37.00	+1.148%	67,679	-24.108%
2024-01-09	36.590	36.7981	36.210000	36.58	-0.652%	47,284	-23.237%