Dark

JHX
James Hardie Industries plc
stock NYSE

At Close

Jun 18, 2026 3:59:56 PM EDT

24.88USD+1.179%(+0.29)11,251,711

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 18, 2026 8:33:30 AM EDT

24.75USD+0.651%(+0.16)3,800

After-hours

Jun 18, 2026 4:36:30 PM EDT

24.87USD-0.040%(-0.01)2,862,174

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-18	25.1100	25.5300	24.690000	24.8700	+1.139%	11,251,711	0.000%
2026-06-17	25.5500	26.1350	24.470000	24.5900	-4.058%	11,525,521	+1.139%
2026-06-16	25.3500	25.7850	25.250000	25.6300	+1.828%	11,164,263	-2.965%
2026-06-15	25.0000	25.3500	24.940000	25.1700	+4.310%	9,443,385	-1.192%
2026-06-12	23.6800	24.4000	23.540000	24.1300	+1.005%	6,867,274	+3.067%
2026-06-11	22.1100	23.9100	22.110000	23.8900	+8.542%	9,538,703	+4.102%
2026-06-10	23.1700	23.3550	22.000000	22.0100	-5.252%	5,990,967	+12.994%
2026-06-09	22.8100	23.3600	22.390000	23.2300	+3.290%	10,471,399	+7.060%
2026-06-08	22.5200	22.6750	22.120000	22.4900	-0.750%	7,368,411	+10.582%
2026-06-05	22.9000	23.2100	22.350000	22.6600	-3.121%	8,102,287	+9.753%
2026-06-04	23.3400	23.6950	23.150000	23.3900	+1.037%	5,140,212	+6.327%
2026-06-03	22.8600	23.2600	22.800000	23.1500	+0.260%	4,140,423	+7.430%
2026-06-02	22.9100	23.3300	22.900000	23.0900	+0.698%	6,222,302	+7.709%
2026-06-01	23.0050	23.2700	22.430000	22.9300	-1.503%	9,468,015	+8.461%
2026-05-29	22.8700	23.3900	22.770000	23.2800	+1.350%	7,269,238	+6.830%
2026-05-28	22.2800	23.2000	22.120000	22.9700	+0.878%	8,360,268	+8.272%
2026-05-27	22.0200	23.0500	21.815000	22.7700	+6.006%	11,399,804	+9.223%
2026-05-26	21.0200	21.6925	20.909700	21.4800	+3.468%	10,497,015	+15.782%
2026-05-22	20.6500	20.9550	20.305000	20.7600	-0.240%	5,271,002	+19.798%
2026-05-21	20.1650	20.9000	19.750000	20.8100	+1.068%	10,523,447	+19.510%
2026-05-20	18.8100	20.6400	18.510000	20.5900	+10.580%	17,641,699	+20.787%
2026-05-19	19.1800	19.3200	18.555000	18.6200	-6.054%	11,197,936	+33.566%
2026-05-18	18.9800	20.0950	18.821300	19.8200	+2.854%	8,497,156	+25.479%
2026-05-15	19.0500	19.5450	18.710000	19.2700	-2.083%	9,636,476	+29.061%
2026-05-14	20.0550	20.1000	19.570000	19.6800	-1.649%	5,853,274	+26.372%
2026-05-13	20.1100	20.1700	19.705000	20.0100	-0.892%	4,500,134	+24.288%
2026-05-12	20.2900	20.3700	19.780000	20.1900	-1.126%	4,930,405	+23.180%
2026-05-11	20.9800	20.9800	20.310000	20.4200	-2.669%	4,696,740	+21.792%
2026-05-08	20.8300	21.0100	20.505000	20.9800	+2.491%	3,572,548	+18.541%
2026-05-07	21.5300	21.9000	20.450000	20.4700	-4.435%	7,100,981	+21.495%
2026-05-06	20.7600	21.4500	20.645000	21.4200	+6.303%	6,075,065	+16.106%
2026-05-05	20.1300	20.3750	19.885000	20.1500	+1.358%	3,983,940	+23.424%
2026-05-04	20.4400	20.5700	19.600000	19.8800	-4.008%	4,984,544	+25.101%
2026-05-01	21.1200	21.3200	20.690000	20.7100	-1.334%	3,805,924	+20.087%
2026-04-30	20.6900	21.2400	20.670000	20.9900	+3.044%	8,343,584	+18.485%
2026-04-29	21.6400	22.0000	20.290000	20.3700	-6.517%	8,496,571	+22.091%
2026-04-28	22.1000	22.4000	21.435000	21.7900	-2.067%	8,314,021	+14.135%
2026-04-27	21.9100	22.4400	21.620000	22.2500	+1.274%	5,744,057	+11.775%
2026-04-24	22.0800	22.1400	21.800000	21.9700	+0.320%	5,430,162	+13.200%
2026-04-23	21.9500	22.3600	21.420000	21.9000	-1.882%	6,498,955	+13.562%
2026-04-22	21.9100	22.4300	21.910000	22.3200	+1.133%	8,412,563	+11.425%
2026-04-21	22.2450	22.6300	21.820000	22.0700	+0.501%	8,426,744	+12.687%
2026-04-20	21.5900	22.0600	21.510000	21.9600	+0.966%	5,763,330	+13.251%
2026-04-17	20.6800	22.2500	20.450000	21.7500	+8.317%	13,121,946	+14.345%
2026-04-16	19.9100	20.4600	19.725000	20.0800	+0.702%	5,628,907	+23.855%
2026-04-15	21.0100	21.0250	19.925000	19.9400	-5.988%	7,874,289	+24.724%
2026-04-14	21.3500	21.4900	20.980000	21.2100	+0.284%	5,309,534	+17.256%
2026-04-13	20.4000	21.2500	20.350000	21.1500	+0.618%	6,106,466	+17.589%
2026-04-10	20.9600	21.2150	20.805000	21.0200	+1.301%	6,860,989	+18.316%
2026-04-09	20.0000	20.9350	20.000000	20.7500	+2.723%	4,575,594	+19.855%
2026-04-08	20.5000	20.9800	20.105000	20.2000	+7.791%	10,931,087	+23.119%
2026-04-07	18.7700	18.9200	18.425000	18.7400	-1.472%	4,155,935	+32.711%
2026-04-06	18.4500	19.1400	18.450000	19.0200	+2.368%	4,930,212	+30.757%
2026-04-02	18.7500	19.2550	18.135000	18.5800	-3.179%	6,868,208	+33.854%
2026-04-01	19.3300	19.5900	19.060000	19.1900	+1.320%	7,543,751	+29.599%
2026-03-31	17.9200	19.1650	17.920000	18.9400	+7.736%	12,212,729	+31.309%
2026-03-30	18.2900	18.3000	17.355000	17.5800	-2.442%	11,861,726	+41.468%
2026-03-27	18.5400	18.7400	18.000000	18.0200	-3.585%	8,539,053	+38.013%
2026-03-26	19.1600	19.4950	18.630000	18.6900	-3.907%	5,401,974	+33.066%
2026-03-25	19.7600	19.8650	18.960000	19.4500	+0.465%	6,066,465	+27.866%
2026-03-24	19.1100	19.7300	18.940000	19.3600	-0.820%	5,729,694	+28.461%
2026-03-23	19.6200	20.1500	19.425000	19.5200	+2.954%	6,800,222	+27.408%
2026-03-20	19.4900	19.6800	18.720000	18.9600	-2.719%	8,887,162	+31.171%
2026-03-19	19.5500	19.8100	19.010000	19.4900	-3.323%	8,497,624	+27.604%
2026-03-18	20.2500	20.4550	20.095000	20.1600	-1.466%	6,746,814	+23.363%
2026-03-17	20.2300	20.5150	20.050000	20.4600	+2.969%	6,515,839	+21.554%
2026-03-16	19.6600	20.1000	19.650000	19.8700	+1.171%	6,369,765	+25.164%
2026-03-13	19.8200	19.9800	19.305000	19.6400	-0.102%	6,081,400	+26.629%
2026-03-12	20.4300	20.5900	19.615000	19.6600	-4.517%	6,780,872	+26.501%
2026-03-11	20.7700	21.0500	20.510000	20.5900	-1.247%	4,730,625	+20.787%
2026-03-10	21.4000	21.5350	20.820000	20.8500	-2.706%	4,723,674	+19.281%
2026-03-09	20.7200	21.4400	20.315000	21.4300	+1.324%	6,523,061	+16.052%
2026-03-06	21.7000	21.7000	20.820000	21.1500	-4.342%	8,008,705	+17.589%
2026-03-05	22.1100	22.7600	21.820000	22.1100	-1.514%	7,450,577	+12.483%
2026-03-04	22.4500	22.7600	22.370000	22.4500	-1.879%	5,040,752	+10.780%
2026-03-03	23.0900	23.1850	22.220000	22.8800	-4.228%	4,513,554	+8.698%
2026-03-02	23.9300	24.0050	23.370000	23.8900	-1.889%	4,380,853	+4.102%
2026-02-27	24.4300	24.4800	24.050000	24.3500	-1.854%	5,333,570	+2.136%
2026-02-26	24.8500	24.9750	24.385000	24.8100	+0.242%	6,230,681	+0.242%
2026-02-25	25.3800	25.5100	24.595000	24.7500	-1.473%	4,980,158	+0.485%
2026-02-24	24.5500	25.1750	24.350000	25.1200	+3.289%	4,500,888	-0.995%
2026-02-23	24.8700	25.0300	24.310000	24.3200	-3.030%	3,145,965	+2.262%
2026-02-20	24.7500	25.2100	24.420000	25.0800	+0.682%	6,127,799	-0.837%
2026-02-19	25.0500	25.1500	24.690000	24.9100	-0.875%	6,288,045	-0.161%
2026-02-18	25.3200	25.6250	25.035000	25.1300	-0.593%	4,387,761	-1.035%
2026-02-17	25.4300	25.5600	24.850000	25.2800	-2.318%	5,953,293	-1.622%
2026-02-13	25.7100	26.0800	25.335000	25.8800	+0.505%	6,456,058	-3.903%
2026-02-12	26.3100	26.5700	25.730000	25.7500	-0.962%	8,306,552	-3.417%
2026-02-11	26.5850	27.4250	25.675000	26.0000	+6.645%	15,023,469	-4.346%
2026-02-10	23.4900	24.4400	23.340000	24.3800	+4.188%	11,500,609	+2.010%
2026-02-09	23.6300	23.7300	23.025000	23.4000	-1.015%	6,297,473	+6.282%
2026-02-06	23.0300	23.6700	22.730000	23.6400	+3.007%	6,441,037	+5.203%
2026-02-05	23.2800	23.4050	22.735000	22.9500	-2.090%	5,489,371	+8.366%
2026-02-04	23.5800	23.9600	23.220000	23.4400	-0.467%	8,438,881	+6.101%
2026-02-03	23.0100	24.0600	22.985000	23.5500	+2.480%	7,013,362	+5.605%
2026-02-02	22.9400	23.1800	22.850000	22.9800	-0.043%	5,457,847	+8.225%
2026-01-30	23.3500	23.6300	22.730000	22.9900	-3.646%	8,299,170	+8.177%
2026-01-29	24.0000	24.0000	23.110000	23.8600	-0.459%	5,523,965	+4.233%
2026-01-28	23.9000	24.1450	23.600000	23.9700	+0.209%	4,968,277	+3.755%
2026-01-27	24.1800	24.2500	23.715000	23.9200	-1.806%	5,282,076	+3.972%
2026-01-26	24.7300	24.7900	24.270000	24.3600	-0.612%	5,433,114	+2.094%
2026-01-23	24.5100	24.6100	24.150000	24.5100	-0.122%	8,476,984	+1.469%
2026-01-22	24.1600	24.5950	24.060000	24.5400	+2.721%	8,423,562	+1.345%
2026-01-21	23.4700	24.3050	23.470000	23.8900	+2.885%	5,986,760	+4.102%
2026-01-20	23.3500	23.5900	23.130000	23.2200	-1.860%	13,929,416	+7.106%
2026-01-16	24.0000	24.1100	23.640000	23.6600	-1.417%	6,691,792	+5.114%
2026-01-15	23.7600	24.0100	23.410000	24.0000	+1.868%	5,161,786	+3.625%
2026-01-14	23.2600	23.5850	23.130000	23.5600	+0.856%	5,166,959	+5.560%
2026-01-13	23.2300	23.5650	23.030000	23.3600	+0.516%	6,664,169	+6.464%
2026-01-12	22.7800	23.4200	22.695000	23.2400	+1.618%	5,947,056	+7.014%
2026-01-09	21.8200	22.9200	21.727000	22.8700	+6.125%	7,074,022	+8.745%
2026-01-08	20.4800	22.0450	20.340000	21.5500	+4.358%	6,668,005	+15.406%
2026-01-07	21.6600	21.7500	20.560000	20.6500	-3.550%	5,418,643	+20.436%
2026-01-06	21.0300	21.4850	20.740000	21.4100	+2.342%	6,774,312	+16.161%
2026-01-05	20.7000	21.2850	20.430000	20.9200	+0.529%	5,853,997	+18.881%
2026-01-02	20.7700	21.0750	20.550000	20.8100	+0.289%	3,607,109	+19.510%
2025-12-31	20.8000	20.8400	20.630000	20.7500	-0.527%	3,162,876	+19.855%
2025-12-30	20.9300	20.9900	20.785000	20.8600	-0.714%	2,232,727	+19.223%
2025-12-29	20.9000	21.0300	20.730000	21.0100	-0.143%	3,072,082	+18.372%
2025-12-26	20.8900	21.0550	20.800000	21.0400	+0.526%	2,768,965	+18.203%
2025-12-24	20.6800	20.9750	20.655000	20.9300	+0.480%	1,146,385	+18.825%
2025-12-23	20.7400	20.9700	20.642500	20.8300	+0.241%	2,984,420	+19.395%
2025-12-22	20.4400	20.8600	20.300000	20.7800	+1.316%	5,314,496	+19.682%
2025-12-19	20.1500	20.6000	20.050000	20.5100	+0.638%	10,758,012	+21.258%
2025-12-18	20.1900	20.7500	20.115000	20.3800	+0.642%	6,406,855	+22.031%
2025-12-17	20.2300	20.4500	20.030000	20.2500	-0.148%	3,657,313	+22.815%
2025-12-16	20.1500	20.3350	19.965000	20.2800	-0.491%	3,510,621	+22.633%
2025-12-15	20.8100	20.8100	20.125000	20.3800	-1.164%	5,194,723	+22.031%
2025-12-12	20.4400	20.6500	20.200000	20.6200	+1.277%	6,461,908	+20.611%
2025-12-11	20.3800	20.7200	20.165000	20.3600	+1.902%	6,639,422	+22.151%
2025-12-10	19.0400	19.9900	18.770000	19.9800	+4.772%	6,221,928	+24.474%
2025-12-09	19.0200	19.4100	18.940200	19.0700	-2.105%	4,641,047	+30.414%
2025-12-08	19.8200	19.8400	19.470000	19.4800	-2.649%	6,483,121	+27.669%
2025-12-05	19.8500	20.0600	19.600000	20.0100	+1.214%	5,761,344	+24.288%
2025-12-04	20.0000	20.0500	19.740000	19.7700	+0.152%	3,533,389	+25.797%
2025-12-03	19.5000	19.9400	19.400000	19.7400	+1.543%	5,271,452	+25.988%
2025-12-02	19.3200	19.4500	19.140000	19.4400	+0.882%	4,873,422	+27.932%
2025-12-01	19.5700	19.8600	19.250000	19.2700	-2.578%	5,485,350	+29.061%
2025-11-28	19.6300	19.9000	19.555000	19.7800	+1.384%	1,850,475	+25.733%
2025-11-26	19.2600	19.6800	19.200000	19.5100	+1.933%	4,262,330	+27.473%
2025-11-25	18.7000	19.2450	18.700000	19.1400	+2.738%	5,869,106	+29.937%
2025-11-24	18.3200	18.7000	18.140000	18.6300	-0.268%	7,765,204	+33.494%
2025-11-21	17.9400	19.0950	17.910000	18.6800	+4.416%	7,661,198	+33.137%
2025-11-20	18.1700	18.4950	17.785000	17.8900	-0.112%	6,397,887	+39.016%
2025-11-19	17.8000	18.1000	17.580000	17.9100	+0.449%	8,888,363	+38.861%
2025-11-18	18.3000	18.6500	17.690000	17.8300	+6.830%	16,664,105	+39.484%
2025-11-17	16.6200	16.9750	16.522500	16.6900	0.000%	11,503,469	+49.011%
2025-11-14	16.6200	16.8250	16.460000	16.6900	-0.358%	4,845,587	+49.011%
2025-11-13	16.9400	17.1482	16.595000	16.7500	-1.238%	4,804,217	+48.478%
2025-11-12	17.0900	17.1950	16.775000	16.9600	-0.586%	5,219,200	+46.639%
2025-11-11	17.2900	17.3100	16.845000	17.0600	-1.954%	6,502,325	+45.780%
2025-11-10	17.3800	17.4950	17.095000	17.4000	+0.058%	5,594,389	+42.931%
2025-11-07	16.9800	17.4100	16.640000	17.3900	+0.288%	9,722,379	+43.013%
2025-11-06	17.2100	17.8300	16.980000	17.3400	-6.270%	13,997,603	+43.426%
2025-11-05	18.6500	19.3700	18.390000	18.5000	-7.639%	16,867,807	+34.432%
2025-11-04	20.4000	20.4000	19.860000	20.0300	-2.054%	4,397,196	+24.164%
2025-11-03	20.5000	20.7700	20.330000	20.4500	-2.293%	7,287,779	+21.614%
2025-10-31	20.8900	21.0350	20.630000	20.9300	-0.853%	3,932,950	+18.825%
2025-10-30	21.2200	21.3500	20.995000	21.1100	-1.170%	6,064,037	+17.811%
2025-10-29	22.4600	22.4900	21.320000	21.3600	-4.600%	7,710,443	+16.433%
2025-10-28	22.1800	22.4200	21.855000	22.3900	+1.865%	3,760,629	+11.076%
2025-10-27	22.4600	22.6250	21.965000	21.9800	-1.611%	4,252,521	+13.148%
2025-10-24	22.2900	22.5850	22.200000	22.3400	+1.545%	2,644,394	+11.325%
2025-10-23	21.5000	22.0850	21.470000	22.0000	+2.469%	3,080,897	+13.045%
2025-10-22	21.7800	22.0800	21.450000	21.4700	-1.694%	3,042,056	+15.836%
2025-10-21	21.2500	22.0400	21.080000	21.8400	+2.632%	3,436,209	+13.874%
2025-10-20	21.8200	21.8500	21.260000	21.2800	-1.845%	3,449,925	+16.870%
2025-10-17	21.5150	21.8400	21.500000	21.6800	-0.046%	3,965,737	+14.714%
2025-10-16	22.6700	22.7500	21.610000	21.6900	-3.856%	4,749,113	+14.661%
2025-10-15	22.5400	22.8500	22.165000	22.5600	+0.669%	5,947,558	+10.239%
2025-10-14	21.1100	22.4400	21.110000	22.4100	+4.524%	4,679,795	+10.977%
2025-10-13	21.5400	21.6050	21.270000	21.4400	+0.705%	4,029,755	+15.998%
2025-10-10	22.0200	22.1400	21.280000	21.2900	-2.874%	5,080,427	+16.815%
2025-10-09	21.6900	21.9900	21.500400	21.9200	+0.229%	7,098,360	+13.458%
2025-10-08	22.1500	22.5100	21.850000	21.8700	+0.691%	9,064,590	+13.717%
2025-10-07	22.0500	22.7200	21.535000	21.7200	+8.113%	14,097,186	+14.503%
2025-10-06	20.4500	20.6650	20.074700	20.0900	-1.568%	6,159,972	+23.793%
2025-10-03	19.7500	20.5700	19.670000	20.4100	+3.499%	12,956,130	+21.852%
2025-10-02	19.6800	19.8700	19.510000	19.7200	+0.203%	5,523,421	+26.116%
2025-10-01	19.3300	19.6900	19.245000	19.6800	+2.447%	6,820,846	+26.372%
2025-09-30	18.8100	19.2800	18.790000	19.2100	+2.127%	6,167,956	+29.464%
2025-09-29	18.8700	18.8750	18.490000	18.8100	+0.213%	5,378,701	+32.217%
2025-09-26	18.6500	18.8900	18.415000	18.7700	+0.968%	8,831,571	+32.499%
2025-09-25	17.9400	18.6300	17.850000	18.5900	+1.975%	8,234,349	+33.782%
2025-09-24	18.8000	18.8150	18.160000	18.2300	-5.642%	11,678,879	+36.423%
2025-09-23	19.7000	19.9250	19.170000	19.3200	-1.328%	5,638,794	+28.727%
2025-09-22	19.2000	19.6250	19.085000	19.5800	+1.609%	4,925,782	+27.017%
2025-09-19	19.2300	19.4500	18.955000	19.2700	-0.104%	9,911,960	+29.061%
2025-09-18	19.2700	19.5000	19.175000	19.2900	+0.678%	5,173,844	+28.927%
2025-09-17	19.5300	19.9150	19.090000	19.1600	-2.245%	7,446,834	+29.802%
2025-09-16	20.0700	20.1600	19.555000	19.6000	-2.681%	4,384,323	+26.888%
2025-09-15	20.1400	20.2700	19.920000	20.1400	+0.750%	5,471,205	+23.486%
2025-09-12	20.0000	20.1100	19.770000	19.9900	-0.100%	4,220,601	+24.412%
2025-09-11	19.8000	20.1400	19.420000	20.0100	+1.163%	7,060,775	+24.288%
2025-09-10	19.5300	19.8200	19.415000	19.7800	+1.644%	4,893,070	+25.733%
2025-09-09	20.0900	20.0900	19.460000	19.4600	-3.520%	5,018,936	+27.801%
2025-09-08	20.1300	20.2900	19.890000	20.1700	-0.247%	5,123,233	+23.302%
2025-09-05	20.0200	20.3200	19.735000	20.2200	+3.480%	8,488,140	+22.997%
2025-09-04	19.4500	19.5700	19.220000	19.5400	+0.722%	7,576,451	+27.277%
2025-09-03	19.5500	19.6400	19.180000	19.4000	-1.222%	6,587,174	+28.196%
2025-09-02	19.7800	19.8200	19.504200	19.6400	-2.434%	8,818,192	+26.629%
2025-08-29	20.5000	20.6650	20.075000	20.1300	-2.234%	10,047,791	+23.547%
2025-08-28	20.5900	20.9500	20.400000	20.5900	+1.080%	10,433,882	+20.787%
2025-08-27	20.0300	20.5950	19.970000	20.3700	+1.343%	7,551,406	+22.091%
2025-08-26	19.8300	20.2450	19.700000	20.1000	+1.464%	7,754,890	+23.731%
2025-08-25	20.5300	20.6300	19.620000	19.8100	-3.413%	10,658,745	+25.543%
2025-08-22	19.7600	20.7750	19.421000	20.5100	+3.691%	21,579,840	+21.258%
2025-08-21	18.5200	19.8500	18.320000	19.7800	+6.116%	32,866,188	+25.733%
2025-08-20	19.9000	20.4950	17.910000	18.6400	-34.435%	71,251,486	+33.423%
2025-08-19	28.7600	28.9000	28.190000	28.4300	-1.626%	10,319,622	-12.522%
2025-08-18	29.6100	29.6400	28.880000	28.9000	-0.379%	6,526,382	-13.945%
2025-08-15	29.6400	29.7800	28.790000	29.0100	-0.888%	3,857,931	-14.271%
2025-08-14	29.3300	29.6400	29.160100	29.2700	-1.315%	3,558,839	-15.032%
2025-08-13	28.7200	29.8250	28.720000	29.6600	+3.489%	4,647,272	-16.150%
2025-08-12	28.3000	28.8550	28.040000	28.6600	+2.284%	3,891,104	-13.224%
2025-08-11	28.1500	28.4300	27.810000	28.0200	-0.674%	4,338,317	-11.242%
2025-08-08	28.2600	28.3897	27.900000	28.2100	+1.804%	4,145,691	-11.840%
2025-08-07	28.1200	28.2200	27.600000	27.7100	-0.036%	4,229,621	-10.249%
2025-08-06	28.0300	28.2496	27.610000	27.7200	+1.057%	3,834,602	-10.281%
2025-08-05	26.6000	27.4550	26.525000	27.4300	+4.178%	5,195,643	-9.333%
2025-08-04	26.0100	26.4600	25.870000	26.3300	+1.739%	4,433,966	-5.545%
2025-08-01	25.7300	26.2700	25.510000	25.8800	-0.231%	3,281,763	-3.903%
2025-07-31	26.5000	26.7900	25.820000	25.9400	-3.712%	4,717,201	-4.125%
2025-07-30	27.3300	27.4400	26.770000	26.9400	-1.319%	4,413,887	-7.684%
2025-07-29	27.2700	27.5950	27.170000	27.3000	+1.111%	2,817,428	-8.901%
2025-07-28	26.9400	27.1750	26.715000	27.0000	+0.223%	2,918,780	-7.889%
2025-07-25	27.2800	27.3500	26.920000	26.9400	-1.427%	3,375,076	-7.684%
2025-07-24	27.5200	27.5903	27.060000	27.3300	-0.618%	4,069,114	-9.001%
2025-07-23	27.7700	27.8900	27.410000	27.5000	+1.140%	4,123,116	-9.564%
2025-07-22	26.1500	27.3450	25.970000	27.1900	+3.581%	5,163,114	-8.533%
2025-07-21	26.5000	26.7200	26.120000	26.2500	-0.038%	3,766,435	-5.257%
2025-07-18	26.5100	26.8899	26.170000	26.2600	-1.130%	2,903,305	-5.293%
2025-07-17	26.7100	26.7300	26.300000	26.5600	-0.338%	5,288,382	-6.363%
2025-07-16	26.1500	26.7000	25.710000	26.6500	+1.951%	7,741,830	-6.679%
2025-07-15	26.9700	26.9700	25.990000	26.1400	-2.024%	3,170,418	-4.858%
2025-07-14	27.3200	27.4700	26.600000	26.6800	-3.017%	7,129,162	-6.784%
2025-07-11	27.9000	28.1300	27.324200	27.5100	-2.688%	5,490,905	-9.597%
2025-07-10	27.8900	28.7050	27.770000	28.2700	+1.764%	12,531,188	-12.027%
2025-07-09	27.8600	28.1400	27.700000	27.7800	-1.068%	8,662,981	-10.475%
2025-07-08	28.1900	28.6200	28.000000	28.0800	+0.645%	10,380,046	-11.432%
2025-07-07	28.3500	28.7000	27.515000	27.9000	-3.024%	13,213,548	-10.860%
2025-07-03	28.3600	28.8900	27.980000	28.7700	+1.481%	12,286,635	-13.556%
2025-07-02	28.2100	29.0800	28.155000	28.3500	+0.962%	13,847,263	-12.275%
2025-07-01	26.9500	28.2900	26.500000	28.0800	+4.425%	19,849,236	-11.432%
2025-06-30	27.1000	27.1650	26.370000	26.8900	-2.537%	16,614,253	-7.512%
2025-06-27	25.9700	27.6200	25.850000	27.5900	+7.062%	12,321,829	-9.859%
2025-06-26	25.6300	26.2000	25.360000	25.7700	+0.664%	5,499,969	-3.492%
2025-06-25	25.0800	25.7500	24.870000	25.6000	+3.938%	7,771,142	-2.852%
2025-06-24	24.8200	25.2000	24.470000	24.6300	+0.449%	6,074,578	+0.974%
2025-06-23	23.7900	24.5550	23.560000	24.5200	+2.337%	5,712,514	+1.427%
2025-06-20	24.0000	24.3199	23.860000	23.9600	-1.318%	5,274,411	+3.798%
2025-06-18	24.4000	24.9050	24.210000	24.2800	-3.151%	4,997,109	+2.430%
2025-06-17	25.4200	25.6700	24.975000	25.0700	-2.829%	4,365,844	-0.798%
2025-06-16	26.1900	26.5400	25.620000	25.8000	-1.789%	3,218,837	-3.605%
2025-06-13	26.4300	26.5400	25.900000	26.2700	-2.668%	4,145,001	-5.329%
2025-06-12	26.5700	27.2200	26.430000	26.9900	-0.699%	3,931,858	-7.855%
2025-06-11	27.3500	27.6600	27.080000	27.1800	-0.367%	3,604,555	-8.499%
2025-06-10	27.2200	27.6000	26.980000	27.2800	+1.262%	5,816,734	-8.834%
2025-06-09	25.9600	27.0500	25.855000	26.9400	+4.581%	6,642,881	-7.684%
2025-06-06	26.4500	26.5600	25.760000	25.7600	-3.231%	5,873,522	-3.455%
2025-06-05	25.8000	26.6600	25.625000	26.6200	+4.106%	7,611,168	-6.574%
2025-06-04	25.0300	25.6400	24.800000	25.5700	+3.230%	6,634,407	-2.738%
2025-06-03	23.9500	24.8700	23.850000	24.7700	+3.597%	10,946,740	+0.404%
2025-06-02	23.3000	23.9200	23.060000	23.9100	+2.618%	10,587,620	+4.015%
2025-05-30	22.7100	23.3500	22.450000	23.3000	+1.260%	8,010,313	+6.738%
2025-05-29	22.3100	23.0100	22.090000	23.0100	+4.259%	6,486,803	+8.083%
2025-05-28	22.9200	23.0350	22.010000	22.0700	-4.871%	4,128,491	+12.687%
2025-05-27	23.6400	23.7700	22.900000	23.2000	-1.066%	2,976,110	+7.198%
2025-05-23	23.3800	23.5800	23.190000	23.4500	-1.305%	2,975,339	+6.055%
2025-05-22	23.4600	23.9200	23.320000	23.7600	-0.461%	3,050,310	+4.672%
2025-05-21	23.2600	24.2550	22.850000	23.8700	-3.478%	6,593,040	+4.189%
2025-05-20	25.0200	25.1100	24.670000	24.7300	-2.059%	2,336,856	+0.566%
2025-05-19	24.7500	25.2500	24.440000	25.2500	+0.159%	1,798,599	-1.505%
2025-05-16	24.9700	25.3500	24.885000	25.2100	-0.513%	2,556,410	-1.349%
2025-05-15	25.2200	25.5100	25.180000	25.3400	-1.554%	1,532,735	-1.855%
2025-05-14	25.8200	26.1200	25.530000	25.7400	-0.809%	2,338,426	-3.380%
2025-05-13	25.6700	26.0400	25.420000	25.9500	+1.965%	3,074,281	-4.162%
2025-05-12	25.1000	25.7800	25.010000	25.4500	+4.603%	1,971,517	-2.279%
2025-05-09	24.2200	24.4450	24.130000	24.3300	+1.291%	1,072,287	+2.219%
2025-05-08	23.6300	24.2800	23.390000	24.0200	+3.312%	1,534,058	+3.539%
2025-05-07	24.0600	24.0600	22.990000	23.2500	-2.105%	3,499,425	+6.968%
2025-05-06	23.8800	24.1450	23.570000	23.7500	-0.959%	1,660,837	+4.716%
2025-05-05	24.0900	24.3900	23.930000	23.9800	-0.786%	858,538	+3.711%
2025-05-02	24.6200	24.7300	23.970000	24.1700	+0.708%	1,763,744	+2.896%
2025-05-01	23.9200	24.0700	23.560000	24.0000	+1.095%	1,821,048	+3.625%
2025-04-30	23.5200	23.7700	23.065000	23.7400	+0.084%	1,837,690	+4.760%
2025-04-29	23.5900	23.8290	23.240000	23.7200	+0.254%	1,212,098	+4.848%
2025-04-28	23.5000	24.0000	23.350000	23.6600	-2.594%	3,213,190	+5.114%
2025-04-25	24.4200	24.6300	23.940000	24.2900	-0.654%	1,751,672	+2.388%
2025-04-24	23.5500	24.5200	23.490000	24.4500	+3.998%	2,507,896	+1.718%
2025-04-23	23.1800	23.8800	23.170000	23.5100	+4.489%	4,294,184	+5.785%
2025-04-22	22.0900	22.7050	21.910000	22.5000	+3.211%	1,701,095	+10.533%
2025-04-21	22.3700	22.4900	21.650000	21.8000	-3.025%	2,205,542	+14.083%
2025-04-17	21.7300	22.8300	21.620000	22.4800	+4.607%	3,428,408	+10.632%
2025-04-16	22.0000	22.0000	21.120000	21.4900	-1.648%	2,281,271	+15.728%
2025-04-15	22.3900	22.5350	21.660000	21.8500	-2.237%	1,400,488	+13.822%
2025-04-14	22.6100	22.7700	21.950000	22.3500	-0.887%	2,255,724	+11.275%
2025-04-11	21.6200	22.6000	21.440000	22.5500	+5.571%	3,395,774	+10.288%
2025-04-10	22.2700	22.3700	20.860000	21.3600	-7.931%	4,548,653	+16.433%
2025-04-09	19.7200	23.3800	19.720000	23.2000	+14.455%	8,904,434	+7.198%
2025-04-08	21.0300	21.1000	19.780000	20.2700	-1.074%	8,270,925	+22.694%
2025-04-07	20.3600	22.1500	19.850000	20.4900	-3.531%	3,915,627	+21.376%
2025-04-04	21.2700	21.7400	20.135000	21.2400	-7.532%	3,137,936	+17.090%
2025-04-03	23.2200	23.5600	22.520000	22.9700	-3.203%	2,992,591	+8.272%
2025-04-02	23.0400	23.8600	22.790000	23.7300	+2.638%	4,374,942	+4.804%
2025-04-01	23.0100	23.4400	22.910000	23.1200	-1.868%	3,405,465	+7.569%
2025-03-31	23.8500	23.9647	23.320000	23.5600	-2.845%	4,286,242	+5.560%
2025-03-28	24.5200	24.5300	23.940000	24.2500	-1.583%	3,495,121	+2.557%
2025-03-27	24.1400	24.7800	23.950000	24.6400	+3.312%	9,799,585	+0.933%
2025-03-26	23.8700	24.0000	23.230000	23.8500	+0.210%	6,141,476	+4.277%
2025-03-25	24.2750	24.3000	23.460000	23.8000	-1.856%	5,189,071	+4.496%
2025-03-24	25.5000	25.8729	23.305000	24.2500	-17.179%	8,984,986	+2.557%
2025-03-21	29.3300	29.4399	28.910000	29.2800	+1.561%	132,500	-15.061%
2025-03-20	29.1700	29.2650	28.770000	28.8300	-8.068%	241,236	-13.736%
2025-03-19	30.9600	31.6800	30.800000	31.3600	-2.214%	209,764	-20.695%
2025-03-18	32.3600	32.4300	31.830000	32.0700	-1.505%	65,994	-22.451%
2025-03-17	31.8300	32.6900	31.830000	32.5600	+1.877%	72,535	-23.618%
2025-03-14	31.3900	32.0300	31.070000	31.9600	+3.397%	72,066	-22.184%
2025-03-13	31.3800	31.3800	30.720100	30.9100	-1.748%	58,280	-19.541%
2025-03-12	31.4500	31.8000	31.080000	31.4600	-0.443%	58,684	-20.947%
2025-03-11	31.8100	32.1120	31.111000	31.6000	-0.629%	77,542	-21.297%
2025-03-10	31.7100	32.2437	31.360000	31.8000	-0.842%	81,554	-21.792%
2025-03-07	31.8800	32.2800	31.400000	32.0700	+0.344%	62,225	-22.451%
2025-03-06	31.9800	32.3600	31.070000	31.9600	-0.930%	68,375	-22.184%
2025-03-05	31.6400	32.5500	31.515000	32.2600	+3.497%	48,167	-22.908%
2025-03-04	31.3000	31.5000	30.315000	31.1700	+0.096%	92,021	-20.212%
2025-03-03	31.7800	32.9100	30.870000	31.1400	-1.456%	73,974	-20.135%
2025-02-28	31.3600	31.7700	31.051300	31.6000	+0.445%	70,215	-21.297%
2025-02-27	31.9700	32.7238	31.419068	31.4600	-2.389%	73,008	-20.947%
2025-02-26	32.4600	32.8400	32.090000	32.2300	+2.840%	46,664	-22.836%
2025-02-25	31.2200	32.1653	30.885000	31.3400	+0.966%	91,645	-20.645%
2025-02-24	31.5000	31.5900	31.000000	31.0400	-2.051%	94,211	-19.878%
2025-02-21	32.3700	32.6900	31.560000	31.6900	-2.552%	71,570	-21.521%
2025-02-20	32.8000	32.8000	31.990000	32.5200	-0.398%	53,844	-23.524%
2025-02-19	32.7600	32.9900	32.240000	32.6500	+2.576%	77,183	-23.828%
2025-02-18	32.3500	32.5494	31.500000	31.8300	-2.031%	80,599	-21.866%
2025-02-14	32.6500	33.0000	32.320000	32.4900	-0.337%	53,666	-23.453%
2025-02-13	32.2300	32.7080	32.100000	32.6000	-0.610%	65,963	-23.712%
2025-02-12	32.5300	32.9882	32.280000	32.8000	-1.590%	40,430	-24.177%
2025-02-11	33.0900	33.4600	33.000000	33.3300	-0.150%	33,181	-25.383%
2025-02-10	33.5800	33.8071	32.993600	33.3800	-0.150%	54,644	-25.494%
2025-02-07	34.0000	34.2100	33.321700	33.4300	-1.619%	48,830	-25.606%
2025-02-06	33.6000	34.1399	33.253000	33.9800	+2.103%	82,112	-26.810%
2025-02-05	33.1500	33.4066	32.900000	33.2800	+1.217%	56,599	-25.270%
2025-02-04	32.6200	33.0200	32.620000	32.8800	+0.952%	45,310	-24.361%
2025-02-03	32.2900	32.9300	31.750000	32.5700	-3.810%	101,500	-23.641%
2025-01-31	34.0700	34.5800	33.703900	33.8600	-0.675%	87,222	-26.551%
2025-01-30	33.5300	34.1700	33.040100	34.0900	+2.188%	106,236	-27.046%
2025-01-29	33.3600	33.5599	33.093700	33.3600	-0.030%	51,967	-25.450%
2025-01-28	33.9800	34.0050	33.210000	33.3700	-3.387%	98,407	-25.472%
2025-01-27	34.0000	34.7500	34.000000	34.5400	+0.994%	214,475	-27.997%
2025-01-24	33.9000	34.3300	33.700000	34.2000	-1.042%	110,450	-27.281%
2025-01-23	34.1000	34.6300	34.070000	34.5600	+1.260%	67,238	-28.038%
2025-01-22	34.3900	34.9022	34.090000	34.1300	-1.444%	80,076	-27.132%
2025-01-21	34.3900	34.9600	34.253000	34.6300	+2.365%	153,690	-28.184%
2025-01-17	34.1600	34.3700	33.730000	33.8300	-1.255%	94,268	-26.485%
2025-01-16	33.5800	34.4500	33.290000	34.2600	+4.229%	309,784	-27.408%
2025-01-15	32.7800	32.9400	32.070000	32.8700	+3.528%	89,527	-24.338%
2025-01-14	31.9300	32.2400	31.130000	31.7500	+1.992%	143,826	-21.669%
2025-01-13	30.5400	31.1858	30.000000	31.1300	+1.236%	166,329	-20.109%
2025-01-10	31.0000	32.5335	30.146100	30.7500	-1.189%	123,650	-19.122%
2025-01-08	31.0600	31.3300	30.600000	31.1200	+0.712%	59,758	-20.084%
2025-01-07	31.5400	31.6300	30.854000	30.9000	-0.579%	86,499	-19.515%
2025-01-06	31.1400	32.0199	30.920000	31.0800	+0.193%	123,588	-19.981%
2025-01-03	30.8500	31.1000	30.670000	31.0200	+1.174%	50,785	-19.826%
2025-01-02	31.0600	31.2199	30.392600	30.6600	-0.487%	94,984	-18.885%
2024-12-31	31.0200	31.1900	30.610000	30.8100	-0.194%	51,676	-19.279%
2024-12-30	31.1100	31.1787	30.640000	30.8700	-1.813%	99,456	-19.436%
2024-12-27	31.3700	31.7700	31.200000	31.4400	-0.976%	203,621	-20.897%
2024-12-26	31.7700	32.5100	31.450000	31.7500	-0.377%	92,026	-21.669%