DSGX
Descartes Systems Group Inc
stockNASDAQ
Market OpenOct 6, 2026 10:16:13 AM EDT
80.33USD-0.421%(-0.34)53,664
80.61Bid92.84Ask12.23SpreadPre-marketOct 6, 2026 9:21:30 AM EDT
81.25USD+0.719%(+0.58)
DSGX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 81.09 | 81.61 | 80.25 | 80.33 | -0.421% | 53,664 | 0.000% |
| 2026-10-05 | 80.34 | 82.04 | 79.56 | 80.67 | +0.737% | 382,088 | -0.421% |
| 2026-10-02 | 81.47 | 82.31 | 79.96 | 80.08 | -1.367% | 350,573 | +0.312% |
| 2026-10-01 | 82.63 | 83.68 | 80.30 | 81.19 | +0.408% | 460,070 | -1.059% |
| 2026-09-30 | 79.72 | 81.31 | 79.23 | 80.86 | +1.755% | 402,320 | -0.655% |
| 2026-09-29 | 78.76 | 79.48 | 77.45 | 79.47 | +0.780% | 388,420 | +1.089% |
| 2026-09-28 | 77.45 | 79.35 | 75.57 | 78.85 | +0.305% | 798,409 | +1.877% |
| 2026-09-25 | 79.79 | 80.75 | 78.43 | 78.61 | -1.897% | 664,932 | +2.188% |
| 2026-09-24 | 79.87 | 81.06 | 79.06 | 80.13 | -0.137% | 566,372 | +0.250% |
| 2026-09-23 | 79.06 | 81.11 | 78.05 | 80.24 | +1.750% | 427,709 | +0.112% |
| 2026-09-22 | 80.00 | 80.51 | 77.58 | 78.86 | -0.668% | 541,630 | +1.864% |
| 2026-09-21 | 77.49 | 79.42 | 77.31 | 79.39 | +2.704% | 522,430 | +1.184% |
| 2026-09-18 | 79.63 | 79.76 | 77.22 | 77.30 | -2.926% | 1,166,480 | +3.920% |
| 2026-09-17 | 79.06 | 79.92 | 78.35 | 79.63 | +0.746% | 647,987 | +0.879% |
| 2026-09-16 | 78.12 | 80.38 | 78.12 | 79.04 | -0.928% | 541,550 | +1.632% |
| 2026-09-15 | 78.87 | 81.25 | 78.29 | 79.78 | -0.300% | 706,557 | +0.689% |
| 2026-09-14 | 77.68 | 80.28 | 75.47 | 80.02 | +5.234% | 1,320,700 | +0.387% |
| 2026-09-11 | 71.71 | 77.17 | 71.71 | 76.04 | +6.618% | 1,814,531 | +5.642% |
| 2026-09-10 | 73.01 | 74.89 | 70.55 | 71.32 | -2.887% | 1,016,354 | +12.633% |
| 2026-09-09 | 75.24 | 75.47 | 73.21 | 73.44 | -2.806% | 722,607 | +9.382% |
| 2026-09-08 | 78.48 | 79.00 | 74.29 | 75.56 | -4.282% | 548,038 | +6.313% |
| 2026-09-04 | 79.92 | 80.60 | 77.43 | 78.94 | -2.241% | 577,886 | +1.761% |
| 2026-09-03 | 79.71 | 81.50 | 79.24 | 80.75 | +2.879% | 570,754 | -0.520% |
| 2026-09-02 | 79.92 | 81.11 | 78.17 | 78.49 | -2.412% | 582,139 | +2.344% |
| 2026-09-01 | 80.51 | 81.78 | 79.88 | 80.43 | -0.260% | 761,766 | -0.124% |
| 2026-08-31 | 82.65 | 82.65 | 79.97 | 80.64 | -1.460% | 2,139,015 | -0.384% |
| 2026-08-28 | 80.39 | 81.92 | 78.55 | 81.83 | +1.457% | 777,038 | -1.839% |
| 2026-08-27 | 78.42 | 81.62 | 78.42 | 80.66 | +4.091% | 727,637 | -0.409% |
| 2026-08-26 | 76.19 | 77.71 | 76.10 | 77.49 | -0.039% | 276,073 | +3.665% |
| 2026-08-25 | 77.71 | 79.21 | 76.81 | 77.52 | -1.211% | 295,988 | +3.625% |
| 2026-08-24 | 78.89 | 79.73 | 78.11 | 78.47 | +0.332% | 638,365 | +2.370% |
| 2026-08-21 | 77.99 | 78.30 | 76.29 | 78.21 | +0.488% | 346,242 | +2.711% |
| 2026-08-20 | 77.58 | 78.04 | 76.18 | 77.83 | +0.322% | 456,596 | +3.212% |
| 2026-08-19 | 74.91 | 77.80 | 74.91 | 77.58 | +3.069% | 318,384 | +3.545% |
| 2026-08-18 | 75.91 | 76.67 | 75.01 | 75.27 | +0.467% | 374,563 | +6.722% |
| 2026-08-17 | 77.32 | 77.67 | 74.04 | 74.92 | -3.004% | 657,676 | +7.221% |
| 2026-08-14 | 77.24 | 77.43 | 75.11 | 77.24 | 0.000% | 432,344 | +4.001% |
| 2026-08-13 | 77.88 | 77.88 | 73.74 | 77.24 | -0.490% | 600,798 | +4.001% |
| 2026-08-12 | 78.24 | 78.52 | 76.23 | 77.62 | -1.970% | 426,527 | +3.491% |
| 2026-08-11 | 80.00 | 80.37 | 78.89 | 79.18 | -1.025% | 250,721 | +1.452% |
| 2026-08-10 | 79.38 | 80.57 | 78.98 | 80.00 | +0.540% | 499,001 | +0.412% |
| 2026-08-07 | 78.18 | 79.72 | 77.53 | 79.57 | +2.301% | 363,668 | +0.955% |
| 2026-08-06 | 75.52 | 77.80 | 74.73 | 77.78 | +1.514% | 306,700 | +3.278% |
| 2026-08-05 | 78.65 | 79.17 | 76.14 | 76.62 | -1.033% | 451,347 | +4.842% |
| 2026-08-04 | 75.31 | 77.64 | 75.31 | 77.42 | +1.084% | 567,148 | +3.759% |
| 2026-08-03 | 76.98 | 79.11 | 75.50 | 76.59 | +1.903% | 236,584 | +4.883% |
| 2026-07-31 | 73.83 | 75.74 | 73.00 | 75.16 | +0.818% | 493,990 | +6.879% |
| 2026-07-30 | 76.80 | 77.46 | 72.90 | 74.55 | -4.423% | 471,341 | +7.753% |
| 2026-07-29 | 74.02 | 79.39 | 74.02 | 78.00 | +3.188% | 763,336 | +2.987% |
| 2026-07-28 | 71.90 | 75.81 | 71.87 | 75.59 | +6.345% | 801,750 | +6.271% |
| 2026-07-27 | 69.30 | 72.26 | 69.11 | 71.08 | +4.253% | 564,735 | +13.014% |
| 2026-07-24 | 66.64 | 68.61 | 66.45 | 68.18 | +3.727% | 384,835 | +17.820% |
| 2026-07-23 | 68.52 | 68.66 | 65.67 | 65.73 | -3.480% | 608,415 | +22.212% |
| 2026-07-22 | 70.82 | 70.82 | 67.78 | 68.10 | -4.071% | 537,551 | +17.959% |
| 2026-07-21 | 73.36 | 73.64 | 70.93 | 70.99 | -3.651% | 396,837 | +13.157% |
| 2026-07-20 | 73.66 | 74.83 | 72.71 | 73.68 | -0.647% | 443,247 | +9.026% |
| 2026-07-17 | 75.39 | 76.42 | 73.47 | 74.16 | -2.305% | 537,409 | +8.320% |
| 2026-07-16 | 71.74 | 75.91 | 71.74 | 75.91 | +6.421% | 714,469 | +5.823% |
| 2026-07-15 | 72.89 | 73.42 | 70.88 | 71.33 | -0.689% | 273,605 | +12.617% |
| 2026-07-14 | 70.95 | 73.10 | 69.71 | 71.83 | -1.285% | 394,673 | +11.841% |
| 2026-07-13 | 72.75 | 73.83 | 71.75 | 72.76 | +0.957% | 288,694 | +10.404% |
| 2026-07-10 | 72.90 | 73.81 | 71.31 | 72.07 | +0.334% | 402,334 | +11.461% |
| 2026-07-09 | 70.30 | 72.13 | 69.75 | 71.83 | +0.602% | 903,334 | +11.833% |
| 2026-07-08 | 71.49 | 71.59 | 69.94 | 71.40 | -0.971% | 534,688 | +12.507% |
| 2026-07-07 | 74.01 | 75.05 | 72.01 | 72.10 | -1.408% | 402,688 | +11.415% |
| 2026-07-06 | 72.42 | 73.23 | 71.40 | 73.13 | +0.460% | 336,266 | +9.845% |
| 2026-07-02 | 70.94 | 73.73 | 70.84 | 72.80 | +2.615% | 725,305 | +10.351% |
| 2026-07-01 | 70.89 | 72.77 | 70.85 | 70.94 | +2.455% | 401,198 | +13.237% |
| 2026-06-30 | 68.89 | 70.10 | 68.27 | 69.24 | -0.403% | 387,923 | +16.017% |
| 2026-06-29 | 71.22 | 72.13 | 69.20 | 69.52 | -1.432% | 669,464 | +15.549% |
| 2026-06-26 | 66.74 | 70.70 | 66.74 | 70.53 | +6.204% | 804,717 | +13.895% |
| 2026-06-25 | 67.59 | 68.65 | 66.04 | 66.41 | -2.007% | 724,654 | +20.961% |
| 2026-06-24 | 67.23 | 69.00 | 67.23 | 67.77 | +0.089% | 616,589 | +18.533% |
| 2026-06-23 | 66.73 | 68.67 | 66.60 | 67.71 | +1.881% | 790,243 | +18.638% |
| 2026-06-22 | 66.17 | 69.61 | 65.81 | 66.46 | -1.292% | 1,101,206 | +20.870% |
| 2026-06-18 | 69.78 | 69.96 | 67.30 | 67.33 | -4.279% | 557,894 | +19.308% |
| 2026-06-17 | 70.57 | 71.67 | 69.63 | 70.34 | -1.374% | 548,918 | +14.202% |
| 2026-06-16 | 72.41 | 72.99 | 70.61 | 71.32 | -1.641% | 336,882 | +12.633% |
| 2026-06-15 | 73.30 | 74.69 | 72.35 | 72.51 | -0.630% | 350,218 | +10.785% |
| 2026-06-12 | 73.80 | 75.25 | 71.00 | 72.97 | -0.789% | 409,322 | +10.086% |
| 2026-06-11 | 73.04 | 74.80 | 72.35 | 73.55 | -0.487% | 486,096 | +9.218% |
| 2026-06-10 | 74.02 | 74.97 | 73.18 | 73.91 | -1.190% | 500,724 | +8.686% |
| 2026-06-09 | 74.56 | 76.05 | 73.18 | 74.80 | -0.585% | 709,682 | +7.393% |
| 2026-06-08 | 74.69 | 76.22 | 73.92 | 75.24 | -0.292% | 618,498 | +6.765% |
| 2026-06-05 | 77.88 | 78.73 | 74.71 | 75.46 | -3.145% | 670,930 | +6.454% |
| 2026-06-04 | 78.69 | 81.09 | 75.00 | 77.91 | +5.128% | 1,478,298 | +3.106% |
| 2026-06-03 | 77.21 | 77.28 | 73.72 | 74.11 | -4.510% | 523,180 | +8.393% |
| 2026-06-02 | 78.08 | 79.14 | 76.36 | 77.61 | -2.805% | 587,493 | +3.505% |
| 2026-06-01 | 76.66 | 79.92 | 75.56 | 79.85 | +8.242% | 1,052,023 | +0.601% |
| 2026-05-29 | 72.00 | 74.94 | 71.27 | 73.77 | +2.801% | 677,440 | +8.893% |
| 2026-05-28 | 70.49 | 72.09 | 69.78 | 71.76 | +2.823% | 393,922 | +11.943% |
| 2026-05-27 | 69.92 | 71.23 | 69.73 | 69.79 | -1.119% | 421,807 | +15.102% |
| 2026-05-26 | 71.43 | 71.76 | 70.36 | 70.58 | -0.996% | 414,154 | +13.814% |
| 2026-05-22 | 71.23 | 73.07 | 70.89 | 71.29 | +0.777% | 233,540 | +12.681% |
| 2026-05-21 | 71.36 | 71.96 | 69.82 | 70.74 | -2.441% | 308,752 | +13.557% |
| 2026-05-20 | 70.32 | 73.12 | 69.15 | 72.51 | +2.793% | 632,133 | +10.785% |
| 2026-05-19 | 70.78 | 72.48 | 70.42 | 70.54 | -0.438% | 431,810 | +13.879% |
| 2026-05-18 | 67.02 | 71.03 | 67.02 | 70.85 | +4.653% | 401,737 | +13.380% |
| 2026-05-15 | 66.81 | 68.45 | 66.81 | 67.70 | +0.669% | 344,562 | +18.656% |
| 2026-05-14 | 66.36 | 67.91 | 65.76 | 67.25 | +1.418% | 421,976 | +19.450% |
| 2026-05-13 | 66.96 | 66.99 | 65.43 | 66.31 | -1.361% | 404,254 | +21.143% |
| 2026-05-12 | 69.68 | 69.80 | 66.58 | 67.22 | -2.403% | 428,692 | +19.494% |
| 2026-05-11 | 72.03 | 72.03 | 68.79 | 68.88 | -4.730% | 359,097 | +16.623% |
| 2026-05-08 | 72.96 | 73.08 | 70.39 | 72.30 | -1.472% | 314,540 | +11.107% |
| 2026-05-07 | 72.49 | 75.08 | 72.47 | 73.38 | +3.105% | 465,868 | +9.471% |
| 2026-05-06 | 72.45 | 72.74 | 70.73 | 71.17 | -1.997% | 501,868 | +12.871% |
| 2026-05-05 | 73.59 | 74.09 | 71.93 | 72.62 | -1.492% | 363,087 | +10.617% |
| 2026-05-04 | 73.07 | 75.35 | 73.01 | 73.72 | +0.807% | 441,861 | +8.966% |
| 2026-05-01 | 73.19 | 75.27 | 72.38 | 73.13 | +1.415% | 372,301 | +9.845% |
| 2026-04-30 | 71.58 | 72.49 | 70.60 | 72.11 | -0.290% | 472,661 | +11.399% |
| 2026-04-29 | 70.86 | 72.37 | 70.07 | 72.32 | +1.988% | 407,743 | +11.076% |
| 2026-04-28 | 71.20 | 72.33 | 70.41 | 70.91 | -0.197% | 643,635 | +13.284% |
| 2026-04-27 | 71.31 | 72.91 | 71.05 | 71.05 | -1.319% | 555,906 | +13.061% |
| 2026-04-24 | 72.67 | 73.07 | 70.68 | 72.00 | -0.415% | 432,988 | +11.569% |
| 2026-04-23 | 75.11 | 75.11 | 71.12 | 72.30 | -3.959% | 633,187 | +11.107% |
| 2026-04-22 | 76.60 | 77.04 | 74.82 | 75.28 | -0.830% | 451,468 | +6.708% |
| 2026-04-21 | 77.17 | 78.45 | 75.70 | 75.91 | -1.300% | 594,352 | +5.823% |
| 2026-04-20 | 75.68 | 77.59 | 75.68 | 76.91 | +0.654% | 856,976 | +4.447% |
| 2026-04-17 | 76.95 | 77.30 | 75.62 | 76.41 | +0.805% | 987,670 | +5.130% |
| 2026-04-16 | 74.76 | 76.62 | 74.38 | 75.80 | +4.408% | 1,034,080 | +5.976% |
| 2026-04-15 | 69.25 | 72.93 | 68.83 | 72.60 | +6.001% | 560,768 | +10.647% |
| 2026-04-14 | 66.86 | 68.84 | 66.86 | 68.49 | +3.085% | 738,589 | +17.287% |
| 2026-04-13 | 63.55 | 67.05 | 63.30 | 66.44 | +5.327% | 747,119 | +20.906% |
| 2026-04-10 | 64.77 | 64.80 | 62.81 | 63.08 | -2.609% | 709,131 | +27.346% |
| 2026-04-09 | 67.14 | 67.35 | 63.84 | 64.77 | -3.788% | 1,022,442 | +24.023% |
| 2026-04-08 | 71.98 | 71.99 | 67.07 | 67.32 | -3.067% | 537,953 | +19.326% |
| 2026-04-07 | 70.88 | 71.15 | 69.22 | 69.45 | -2.156% | 221,582 | +15.666% |
| 2026-04-06 | 71.42 | 71.61 | 70.38 | 70.98 | -0.616% | 265,156 | +13.173% |
| 2026-04-02 | 70.84 | 71.81 | 69.48 | 71.42 | +0.733% | 448,853 | +12.475% |
| 2026-04-01 | 71.98 | 72.13 | 69.73 | 70.90 | -0.922% | 394,457 | +13.300% |
| 2026-03-31 | 70.93 | 72.66 | 70.46 | 71.56 | +0.888% | 476,895 | +12.255% |
| 2026-03-30 | 69.42 | 71.58 | 69.00 | 70.93 | +1.882% | 494,836 | +13.253% |
| 2026-03-27 | 70.67 | 71.29 | 68.82 | 69.62 | -2.820% | 488,691 | +15.384% |
| 2026-03-26 | 70.05 | 72.07 | 69.50 | 71.64 | +2.270% | 470,549 | +12.130% |
| 2026-03-25 | 73.23 | 73.23 | 68.83 | 70.05 | -1.282% | 538,188 | +14.675% |
| 2026-03-24 | 72.60 | 72.60 | 70.08 | 70.96 | -3.206% | 454,319 | +13.205% |
| 2026-03-23 | 73.30 | 75.09 | 72.90 | 73.31 | +1.034% | 523,004 | +9.576% |
| 2026-03-20 | 71.51 | 72.88 | 70.58 | 72.56 | -0.014% | 635,785 | +10.708% |
| 2026-03-19 | 71.84 | 72.93 | 71.01 | 72.57 | +1.981% | 532,715 | +10.693% |
| 2026-03-18 | 70.82 | 71.46 | 69.73 | 71.16 | +0.141% | 395,683 | +12.886% |
| 2026-03-17 | 71.42 | 73.54 | 70.43 | 71.06 | -1.483% | 639,336 | +13.045% |
| 2026-03-16 | 73.22 | 73.52 | 70.65 | 72.13 | -0.455% | 657,413 | +11.368% |
| 2026-03-13 | 72.01 | 73.48 | 71.37 | 72.46 | +0.667% | 613,209 | +10.861% |
| 2026-03-12 | 71.00 | 74.73 | 71.00 | 71.98 | +4.168% | 1,482,332 | +11.600% |
| 2026-03-11 | 70.24 | 71.96 | 68.45 | 69.10 | -1.300% | 913,218 | +16.252% |
| 2026-03-10 | 72.00 | 72.26 | 68.60 | 70.01 | -3.114% | 790,846 | +14.741% |
| 2026-03-09 | 70.70 | 72.51 | 70.35 | 72.26 | +0.725% | 963,250 | +11.168% |
| 2026-03-06 | 71.21 | 72.17 | 70.19 | 71.74 | +0.280% | 741,617 | +11.974% |
| 2026-03-05 | 69.09 | 71.84 | 68.64 | 71.54 | +4.928% | 852,530 | +12.287% |
| 2026-03-04 | 69.18 | 69.34 | 67.96 | 68.18 | -2.167% | 604,291 | +17.820% |
| 2026-03-03 | 66.29 | 70.26 | 65.78 | 69.69 | +3.490% | 732,670 | +15.268% |
| 2026-03-02 | 65.00 | 67.54 | 65.00 | 67.34 | +1.645% | 527,004 | +19.290% |
| 2026-02-27 | 66.67 | 66.87 | 64.84 | 66.25 | -2.301% | 614,417 | +21.253% |
| 2026-02-26 | 65.76 | 68.20 | 65.35 | 67.81 | +4.872% | 990,909 | +18.463% |
| 2026-02-25 | 63.70 | 64.99 | 63.28 | 64.66 | +1.699% | 1,370,078 | +24.234% |
| 2026-02-24 | 63.16 | 64.56 | 62.64 | 63.58 | +1.210% | 692,238 | +26.345% |
| 2026-02-23 | 66.51 | 66.55 | 62.74 | 62.82 | -6.351% | 829,352 | +27.873% |
| 2026-02-20 | 66.05 | 68.31 | 65.69 | 67.08 | +1.513% | 585,075 | +19.753% |
| 2026-02-19 | 65.95 | 66.46 | 65.09 | 66.08 | +0.197% | 611,059 | +21.565% |
| 2026-02-18 | 65.22 | 66.83 | 64.15 | 65.95 | +1.119% | 412,867 | +21.804% |
| 2026-02-17 | 65.03 | 66.63 | 64.16 | 65.22 | -0.791% | 659,972 | +23.168% |
| 2026-02-13 | 64.89 | 66.33 | 64.50 | 65.74 | +1.576% | 848,582 | +22.193% |
| 2026-02-12 | 66.01 | 66.61 | 62.55 | 64.72 | -1.596% | 1,171,470 | +24.119% |
| 2026-02-11 | 69.33 | 69.34 | 63.91 | 65.77 | -5.135% | 733,523 | +22.138% |
| 2026-02-10 | 67.89 | 69.91 | 67.36 | 69.33 | +2.848% | 630,536 | +15.866% |
| 2026-02-09 | 66.89 | 67.83 | 65.94 | 67.41 | +0.943% | 689,577 | +19.166% |
| 2026-02-06 | 69.04 | 69.88 | 66.51 | 66.78 | -1.635% | 792,090 | +20.291% |
| 2026-02-05 | 66.95 | 68.72 | 66.76 | 67.89 | +1.404% | 1,825,114 | +18.324% |
| 2026-02-04 | 65.91 | 68.29 | 64.27 | 66.95 | +0.889% | 1,155,994 | +19.985% |
| 2026-02-03 | 71.83 | 72.03 | 65.30 | 66.36 | -8.796% | 1,474,565 | +21.052% |
| 2026-02-02 | 74.77 | 76.30 | 72.32 | 72.76 | -2.675% | 896,412 | +10.404% |
| 2026-01-30 | 75.27 | 75.55 | 74.00 | 74.76 | -1.091% | 778,887 | +7.451% |
| 2026-01-29 | 78.15 | 78.20 | 74.72 | 75.58 | -5.258% | 846,054 | +6.278% |
| 2026-01-28 | 82.03 | 82.76 | 79.70 | 79.78 | -2.170% | 793,537 | +0.689% |
| 2026-01-27 | 82.76 | 83.16 | 81.38 | 81.55 | -1.414% | 803,402 | -1.496% |
| 2026-01-26 | 81.70 | 82.83 | 81.31 | 82.72 | +1.248% | 691,334 | -2.889% |
| 2026-01-23 | 81.48 | 82.26 | 81.39 | 81.70 | -0.208% | 565,006 | -1.677% |
| 2026-01-22 | 82.20 | 83.88 | 81.81 | 81.87 | +0.061% | 564,673 | -1.881% |
| 2026-01-21 | 84.66 | 84.94 | 80.84 | 81.82 | -3.286% | 826,424 | -1.821% |
| 2026-01-20 | 87.00 | 87.14 | 84.44 | 84.60 | -3.743% | 492,955 | -5.047% |
| 2026-01-16 | 88.27 | 89.65 | 87.27 | 87.89 | -0.768% | 647,129 | -8.602% |
| 2026-01-15 | 88.33 | 89.49 | 87.73 | 88.57 | +2.405% | 994,316 | -9.303% |
| 2026-01-14 | 87.57 | 90.02 | 84.94 | 86.49 | -1.638% | 1,064,403 | -7.122% |
| 2026-01-13 | 88.62 | 89.44 | 87.38 | 87.93 | -0.779% | 732,961 | -8.643% |
| 2026-01-12 | 88.58 | 89.02 | 87.31 | 88.62 | +1.326% | 408,613 | -9.355% |
| 2026-01-09 | 85.61 | 87.62 | 85.61 | 87.46 | +2.161% | 510,728 | -8.152% |
| 2026-01-08 | 85.02 | 86.25 | 84.22 | 85.61 | -0.070% | 357,152 | -6.168% |
| 2026-01-07 | 85.52 | 87.23 | 85.19 | 85.67 | +0.175% | 251,373 | -6.233% |
| 2026-01-06 | 84.23 | 85.82 | 83.57 | 85.52 | +1.207% | 406,676 | -6.069% |
| 2026-01-05 | 84.76 | 86.84 | 84.39 | 84.50 | -0.740% | 461,448 | -4.935% |
| 2026-01-02 | 87.91 | 88.22 | 84.78 | 85.13 | -2.886% | 296,736 | -5.638% |
| 2025-12-31 | 87.76 | 88.19 | 87.53 | 87.66 | -0.454% | 188,628 | -8.362% |
| 2025-12-30 | 88.50 | 89.42 | 88.01 | 88.06 | -1.045% | 283,513 | -8.778% |
| 2025-12-29 | 89.15 | 89.82 | 88.54 | 88.99 | -0.498% | 249,546 | -9.731% |
| 2025-12-26 | 89.17 | 89.49 | 88.05 | 89.44 | +0.432% | 167,292 | -10.181% |
| 2025-12-24 | 89.07 | 89.46 | 88.81 | 89.05 | -0.073% | 83,251 | -9.792% |
| 2025-12-23 | 89.42 | 89.58 | 88.36 | 89.11 | -0.341% | 215,657 | -9.858% |
| 2025-12-22 | 89.27 | 90.22 | 89.17 | 89.42 | -0.101% | 397,551 | -10.166% |
| 2025-12-19 | 89.19 | 89.78 | 88.88 | 89.51 | +0.607% | 514,477 | -10.256% |
| 2025-12-18 | 89.99 | 90.44 | 88.88 | 88.97 | -0.045% | 585,517 | -9.711% |
| 2025-12-17 | 90.74 | 91.36 | 88.96 | 89.01 | -1.809% | 380,566 | -9.752% |
| 2025-12-16 | 89.20 | 90.76 | 89.20 | 90.65 | +1.432% | 444,154 | -11.384% |
| 2025-12-15 | 91.32 | 91.43 | 89.25 | 89.37 | -1.477% | 368,114 | -10.115% |
| 2025-12-12 | 92.12 | 92.12 | 90.27 | 90.71 | -1.659% | 396,034 | -11.443% |
| 2025-12-11 | 92.82 | 94.13 | 91.95 | 92.24 | -1.316% | 420,415 | -12.912% |
| 2025-12-10 | 91.86 | 93.57 | 91.70 | 93.47 | +1.830% | 468,173 | -14.058% |
| 2025-12-09 | 92.07 | 93.96 | 91.58 | 91.79 | -0.649% | 378,863 | -12.485% |
| 2025-12-08 | 93.25 | 93.45 | 91.93 | 92.39 | -0.388% | 764,166 | -13.053% |
| 2025-12-05 | 94.87 | 95.41 | 92.32 | 92.75 | -2.235% | 1,089,231 | -13.391% |
| 2025-12-04 | 88.82 | 95.32 | 87.94 | 94.87 | +14.356% | 1,750,445 | -15.326% |
| 2025-12-03 | 82.55 | 83.13 | 81.81 | 82.96 | +0.545% | 408,221 | -3.170% |
| 2025-12-02 | 82.21 | 83.03 | 81.72 | 82.51 | +0.671% | 231,154 | -2.642% |
| 2025-12-01 | 81.83 | 82.84 | 80.96 | 81.96 | -0.558% | 506,456 | -1.989% |
| 2025-11-28 | 82.33 | 82.86 | 81.99 | 82.42 | +0.219% | 162,373 | -2.536% |
| 2025-11-26 | 82.13 | 82.62 | 81.69 | 82.24 | -0.049% | 379,524 | -2.322% |
| 2025-11-25 | 81.23 | 82.73 | 80.59 | 82.28 | +1.718% | 431,139 | -2.370% |
| 2025-11-24 | 81.50 | 81.79 | 80.33 | 80.89 | -0.730% | 504,677 | -0.692% |
| 2025-11-21 | 79.96 | 81.70 | 79.23 | 81.48 | +2.009% | 659,467 | -1.417% |
| 2025-11-20 | 80.15 | 80.65 | 79.02 | 79.88 | +0.630% | 579,939 | +0.563% |
| 2025-11-19 | 79.60 | 80.47 | 78.88 | 79.38 | +0.139% | 380,721 | +1.197% |
| 2025-11-18 | 80.53 | 81.01 | 78.94 | 79.27 | -1.467% | 506,784 | +1.337% |
| 2025-11-17 | 83.39 | 83.39 | 80.23 | 80.45 | -3.497% | 275,383 | -0.149% |
| 2025-11-14 | 81.59 | 83.64 | 81.43 | 83.36 | +1.282% | 510,287 | -3.641% |
| 2025-11-13 | 84.23 | 84.41 | 82.02 | 82.31 | -2.384% | 595,975 | -2.406% |
| 2025-11-12 | 82.69 | 84.38 | 82.69 | 84.32 | +1.468% | 531,921 | -4.732% |
| 2025-11-11 | 82.90 | 83.26 | 82.52 | 83.10 | +0.314% | 636,724 | -3.333% |
| 2025-11-10 | 84.76 | 84.76 | 82.42 | 82.84 | -1.802% | 791,618 | -3.030% |
| 2025-11-07 | 83.29 | 84.36 | 82.96 | 84.36 | +0.584% | 548,306 | -4.777% |
| 2025-11-06 | 85.54 | 85.54 | 83.46 | 83.87 | -1.952% | 642,248 | -4.221% |
| 2025-11-05 | 85.13 | 85.80 | 83.83 | 85.54 | +0.825% | 1,266,860 | -6.091% |
| 2025-11-04 | 87.91 | 87.91 | 84.23 | 84.84 | -3.837% | 1,102,074 | -5.316% |
| 2025-11-03 | 88.68 | 88.75 | 86.84 | 88.22 | +0.017% | 1,086,746 | -8.949% |
| 2025-10-31 | 88.82 | 89.25 | 87.58 | 88.21 | -1.408% | 1,056,024 | -8.933% |
| 2025-10-30 | 89.74 | 90.86 | 88.75 | 89.47 | -0.295% | 1,126,827 | -10.216% |
| 2025-10-29 | 96.30 | 96.30 | 89.63 | 89.73 | -7.087% | 895,625 | -10.481% |
| 2025-10-28 | 96.11 | 97.36 | 95.11 | 96.58 | +1.110% | 367,049 | -16.825% |
| 2025-10-27 | 96.80 | 97.06 | 95.02 | 95.52 | -0.923% | 467,655 | -15.902% |
| 2025-10-24 | 97.71 | 97.71 | 96.14 | 96.41 | -0.608% | 353,905 | -16.679% |
| 2025-10-23 | 96.52 | 97.37 | 96.25 | 97.00 | +0.031% | 337,904 | -17.186% |
| 2025-10-22 | 97.16 | 97.57 | 96.25 | 96.97 | -0.401% | 544,467 | -17.160% |
| 2025-10-21 | 96.08 | 97.60 | 95.85 | 97.36 | +1.491% | 238,061 | -17.492% |
| 2025-10-20 | 96.75 | 97.49 | 95.75 | 95.93 | -0.364% | 594,549 | -16.262% |
| 2025-10-17 | 94.73 | 97.02 | 94.73 | 96.28 | +1.188% | 302,375 | -16.566% |
| 2025-10-16 | 96.80 | 97.01 | 94.74 | 95.15 | -1.644% | 447,676 | -15.575% |
| 2025-10-15 | 97.85 | 98.25 | 96.22 | 96.74 | -0.830% | 386,473 | -16.963% |
| 2025-10-14 | 96.55 | 98.08 | 95.12 | 97.55 | -0.419% | 652,117 | -17.652% |
| 2025-10-13 | 95.92 | 98.35 | 95.51 | 97.96 | +2.597% | 587,804 | -17.997% |
| 2025-10-10 | 97.33 | 97.84 | 95.06 | 95.48 | -1.689% | 786,856 | -15.867% |
| 2025-10-09 | 97.34 | 97.34 | 95.70 | 97.12 | -0.226% | 464,755 | -17.288% |
| 2025-10-08 | 95.27 | 97.39 | 95.00 | 97.34 | +2.366% | 463,204 | -17.475% |
| 2025-10-07 | 94.98 | 95.61 | 93.80 | 95.09 | +0.422% | 682,264 | -15.522% |
| 2025-10-06 | 94.72 | 94.95 | 92.53 | 94.69 | +0.841% | 468,681 | -15.165% |
| 2025-10-03 | 93.25 | 95.30 | 93.23 | 93.90 | +1.700% | 361,003 | -14.452% |
| 2025-10-02 | 91.40 | 92.42 | 91.00 | 92.33 | +0.896% | 563,519 | -12.997% |
| 2025-10-01 | 94.02 | 94.43 | 91.46 | 91.51 | -2.887% | 513,270 | -12.217% |
| 2025-09-30 | 95.58 | 95.58 | 93.84 | 94.23 | -1.144% | 514,870 | -14.751% |
| 2025-09-29 | 95.33 | 95.97 | 94.63 | 95.32 | +0.400% | 748,205 | -15.726% |
| 2025-09-26 | 96.16 | 96.82 | 94.86 | 94.94 | -1.402% | 407,850 | -15.389% |
| 2025-09-25 | 97.72 | 97.97 | 94.76 | 96.29 | -1.805% | 1,002,570 | -16.575% |
| 2025-09-24 | 100.65 | 100.82 | 98.02 | 98.06 | -2.568% | 259,260 | -18.081% |
| 2025-09-23 | 104.17 | 104.44 | 100.54 | 100.64 | -2.617% | 413,322 | -20.185% |
| 2025-09-22 | 101.86 | 103.36 | 101.02 | 103.35 | +1.473% | 360,588 | -22.274% |
| 2025-09-19 | 102.16 | 102.78 | 101.15 | 101.85 | -0.225% | 714,194 | -21.129% |
| 2025-09-18 | 100.39 | 102.31 | 100.39 | 102.08 | +2.080% | 579,584 | -21.307% |
| 2025-09-17 | 102.00 | 102.29 | 99.51 | 100.00 | -1.826% | 446,014 | -19.670% |
| 2025-09-16 | 103.05 | 103.05 | 101.34 | 101.86 | -0.683% | 347,276 | -21.137% |
| 2025-09-15 | 105.24 | 105.24 | 101.88 | 102.56 | -1.668% | 403,491 | -21.675% |
| 2025-09-12 | 106.87 | 107.52 | 104.23 | 104.30 | -2.514% | 487,393 | -22.982% |
| 2025-09-11 | 106.47 | 106.99 | 105.42 | 106.99 | +1.048% | 315,867 | -24.918% |
| 2025-09-10 | 107.22 | 108.09 | 105.38 | 105.88 | -1.000% | 304,926 | -24.131% |
| 2025-09-09 | 107.57 | 107.81 | 106.37 | 106.95 | -0.456% | 351,464 | -24.890% |
| 2025-09-08 | 108.41 | 109.00 | 105.86 | 107.44 | -0.325% | 402,328 | -25.233% |
| 2025-09-05 | 106.78 | 108.51 | 106.59 | 107.79 | +1.478% | 721,514 | -25.475% |
| 2025-09-04 | 98.50 | 106.39 | 98.33 | 106.22 | +6.743% | 1,120,336 | -24.374% |
| 2025-09-03 | 98.46 | 99.58 | 98.02 | 99.51 | +1.128% | 652,129 | -19.274% |
| 2025-09-02 | 98.36 | 99.73 | 97.86 | 98.40 | -1.551% | 554,501 | -18.364% |
| 2025-08-29 | 99.99 | 100.62 | 98.87 | 99.95 | -0.050% | 629,060 | -19.630% |
| 2025-08-28 | 100.07 | 100.34 | 99.15 | 100.00 | +0.301% | 324,938 | -19.670% |
| 2025-08-27 | 98.10 | 99.84 | 98.10 | 99.70 | +1.818% | 715,219 | -19.428% |
| 2025-08-26 | 99.49 | 99.86 | 97.85 | 97.92 | -1.380% | 810,690 | -17.964% |
| 2025-08-25 | 101.59 | 102.24 | 99.10 | 99.29 | -2.052% | 279,288 | -19.096% |
| 2025-08-22 | 99.48 | 101.49 | 98.94 | 101.37 | +2.342% | 540,517 | -20.756% |
| 2025-08-21 | 97.47 | 99.50 | 97.47 | 99.05 | +1.010% | 302,376 | -18.900% |
| 2025-08-20 | 98.83 | 98.83 | 97.57 | 98.06 | -0.779% | 243,820 | -18.081% |
| 2025-08-19 | 98.81 | 99.25 | 97.99 | 98.83 | +0.182% | 332,115 | -18.719% |
| 2025-08-18 | 98.32 | 98.96 | 98.32 | 98.65 | +0.438% | 277,112 | -18.571% |
| 2025-08-15 | 97.84 | 99.12 | 97.72 | 98.22 | +0.388% | 305,862 | -18.214% |
| 2025-08-14 | 99.37 | 99.37 | 97.59 | 97.84 | -1.560% | 393,071 | -17.897% |
| 2025-08-13 | 100.00 | 100.20 | 98.48 | 99.39 | +0.030% | 2,141,940 | -19.177% |
| 2025-08-12 | 99.67 | 99.96 | 98.47 | 99.36 | +0.076% | 495,379 | -19.153% |
| 2025-08-11 | 100.73 | 102.00 | 99.22 | 99.28 | -1.921% | 338,543 | -19.092% |
| 2025-08-08 | 102.88 | 103.19 | 101.20 | 101.23 | -1.200% | 235,352 | -20.646% |
| 2025-08-07 | 104.42 | 104.42 | 100.80 | 102.46 | -1.272% | 392,263 | -21.599% |
| 2025-08-06 | 108.49 | 108.49 | 103.29 | 103.78 | -3.577% | 380,221 | -22.596% |
| 2025-08-05 | 107.04 | 107.70 | 106.04 | 107.63 | +1.099% | 301,115 | -25.365% |
| 2025-08-04 | 104.62 | 106.78 | 104.54 | 106.46 | +1.915% | 175,528 | -24.544% |
| 2025-08-01 | 105.11 | 105.61 | 103.43 | 104.46 | -1.229% | 381,592 | -23.100% |
| 2025-07-31 | 107.08 | 107.61 | 105.53 | 105.76 | -0.937% | 302,152 | -24.045% |
| 2025-07-30 | 106.55 | 107.44 | 105.45 | 106.76 | +0.197% | 608,817 | -24.756% |
| 2025-07-29 | 107.12 | 107.86 | 106.32 | 106.55 | -0.225% | 338,925 | -24.608% |
| 2025-07-28 | 107.67 | 108.52 | 106.78 | 106.79 | -0.817% | 429,067 | -24.778% |
| 2025-07-25 | 106.81 | 107.85 | 106.27 | 107.67 | +1.146% | 283,959 | -25.392% |
| 2025-07-24 | 105.09 | 106.58 | 104.83 | 106.45 | +0.853% | 363,009 | -24.537% |
| 2025-07-23 | 105.00 | 105.87 | 104.39 | 105.55 | +0.923% | 732,415 | -23.894% |
| 2025-07-22 | 104.53 | 105.20 | 102.96 | 104.58 | +0.379% | 240,444 | -23.192% |
| 2025-07-21 | 105.06 | 105.54 | 104.09 | 104.19 | -0.856% | 383,121 | -22.900% |
| 2025-07-18 | 106.14 | 106.14 | 104.72 | 105.09 | -0.237% | 374,959 | -23.561% |
| 2025-07-17 | 104.02 | 105.56 | 103.94 | 105.34 | +1.464% | 478,066 | -23.742% |
| 2025-07-16 | 102.61 | 104.81 | 102.18 | 103.82 | +1.486% | 320,791 | -22.626% |
| 2025-07-15 | 103.13 | 103.24 | 101.89 | 102.30 | -0.302% | 308,983 | -21.476% |
| 2025-07-14 | 100.64 | 102.90 | 100.17 | 102.61 | +1.524% | 308,113 | -21.713% |
| 2025-07-11 | 103.63 | 103.83 | 100.97 | 101.07 | -3.199% | 639,747 | -20.520% |
| 2025-07-10 | 102.54 | 104.41 | 101.06 | 104.41 | +1.497% | 465,183 | -23.063% |
| 2025-07-09 | 102.49 | 103.10 | 101.50 | 102.87 | +0.685% | 378,456 | -21.911% |
| 2025-07-08 | 103.00 | 103.77 | 101.85 | 102.17 | -0.176% | 474,864 | -21.376% |
| 2025-07-07 | 103.10 | 104.03 | 101.95 | 102.35 | -1.945% | 781,453 | -21.514% |
| 2025-07-03 | 102.17 | 104.59 | 102.06 | 104.38 | +2.777% | 436,548 | -23.041% |
| 2025-07-02 | 101.23 | 101.57 | 100.08 | 101.56 | -0.466% | 321,704 | -20.904% |
| 2025-07-01 | 101.64 | 102.33 | 100.38 | 102.03 | +0.384% | 334,246 | -21.272% |
| 2025-06-30 | 102.22 | 102.72 | 100.80 | 101.64 | +0.202% | 766,954 | -20.970% |
| 2025-06-27 | 102.24 | 103.75 | 101.17 | 101.44 | -0.627% | 646,148 | -20.810% |
| 2025-06-26 | 100.76 | 102.37 | 100.00 | 102.08 | +1.471% | 482,879 | -21.307% |
| 2025-06-25 | 103.82 | 104.39 | 100.55 | 100.60 | -2.736% | 499,082 | -20.149% |
| 2025-06-24 | 101.38 | 104.02 | 101.11 | 103.43 | +2.640% | 399,028 | -22.334% |
| 2025-06-23 | 98.98 | 101.03 | 98.54 | 100.77 | +1.562% | 295,720 | -20.284% |
| 2025-06-20 | 100.00 | 100.64 | 98.97 | 99.22 | +0.258% | 349,595 | -19.039% |
| 2025-06-18 | 98.36 | 99.18 | 97.59 | 98.97 | +0.360% | 299,515 | -18.830% |
| 2025-06-17 | 97.45 | 98.61 | 97.30 | 98.61 | +0.674% | 295,876 | -18.538% |
| 2025-06-16 | 99.20 | 100.27 | 97.87 | 97.95 | -1.260% | 416,349 | -17.989% |
| 2025-06-13 | 99.51 | 100.35 | 97.84 | 99.20 | -1.460% | 738,407 | -19.022% |
| 2025-06-12 | 98.48 | 100.88 | 98.39 | 100.67 | +1.996% | 415,067 | -20.205% |
| 2025-06-11 | 100.50 | 100.80 | 98.24 | 98.70 | -1.438% | 401,503 | -18.612% |
| 2025-06-10 | 100.82 | 101.13 | 98.81 | 100.14 | -0.338% | 568,398 | -19.782% |
| 2025-06-09 | 102.19 | 102.33 | 98.98 | 100.48 | -1.731% | 444,427 | -20.054% |
| 2025-06-06 | 102.64 | 104.01 | 101.00 | 102.25 | +0.640% | 657,253 | -21.438% |
| 2025-06-05 | 100.45 | 108.80 | 100.00 | 101.60 | -12.118% | 1,483,462 | -20.935% |
| 2025-06-04 | 115.41 | 115.88 | 114.91 | 115.61 | +0.443% | 258,065 | -30.516% |
| 2025-06-03 | 114.57 | 115.13 | 113.71 | 115.10 | +0.718% | 209,003 | -30.209% |
| 2025-06-02 | 115.50 | 115.83 | 113.57 | 114.28 | -1.432% | 314,251 | -29.708% |
| 2025-05-30 | 113.72 | 116.12 | 113.61 | 115.94 | +1.988% | 289,378 | -30.714% |
| 2025-05-29 | 114.90 | 115.17 | 113.49 | 113.68 | -0.629% | 247,272 | -29.337% |
| 2025-05-28 | 116.64 | 117.06 | 114.40 | 114.40 | -2.164% | 209,681 | -29.781% |
| 2025-05-27 | 116.05 | 117.35 | 116.05 | 116.93 | +1.722% | 259,628 | -31.301% |
| 2025-05-23 | 113.24 | 116.11 | 113.24 | 114.95 | +0.657% | 313,119 | -30.117% |
| 2025-05-22 | 113.33 | 114.72 | 112.74 | 114.20 | +0.643% | 244,165 | -29.658% |
| 2025-05-21 | 113.33 | 115.31 | 113.20 | 113.47 | -0.587% | 286,614 | -29.206% |
| 2025-05-20 | 111.66 | 114.35 | 111.32 | 114.14 | +1.693% | 296,775 | -29.622% |
| 2025-05-19 | 112.16 | 113.35 | 111.92 | 112.24 | -1.110% | 167,265 | -28.430% |
| 2025-05-16 | 112.49 | 113.65 | 112.21 | 113.50 | +0.656% | 257,522 | -29.225% |
| 2025-05-15 | 112.02 | 113.21 | 111.57 | 112.76 | +0.240% | 197,017 | -28.760% |
| 2025-05-14 | 113.72 | 114.00 | 111.34 | 112.49 | -1.333% | 250,926 | -28.589% |
| 2025-05-13 | 113.30 | 114.85 | 112.65 | 114.01 | +0.742% | 353,553 | -29.541% |
| 2025-05-12 | 110.00 | 113.46 | 109.03 | 113.17 | +5.314% | 440,228 | -29.018% |
| 2025-05-09 | 108.73 | 108.73 | 106.58 | 107.46 | -1.150% | 230,372 | -25.247% |
| 2025-05-08 | 108.00 | 109.49 | 107.42 | 108.71 | +1.163% | 208,977 | -26.106% |
| 2025-05-07 | 107.68 | 108.07 | 106.73 | 107.46 | -0.167% | 242,417 | -25.247% |
| 2025-05-06 | 107.02 | 108.04 | 106.32 | 107.64 | -0.037% | 255,682 | -25.372% |
| 2025-05-05 | 106.59 | 108.27 | 106.36 | 107.68 | +0.542% | 177,361 | -25.399% |
| 2025-05-02 | 106.03 | 107.54 | 105.92 | 107.10 | +2.097% | 245,098 | -24.995% |
| 2025-05-01 | 106.59 | 107.33 | 104.55 | 104.90 | -0.465% | 248,600 | -23.422% |
| 2025-04-30 | 104.99 | 105.39 | 103.66 | 105.39 | -0.529% | 267,398 | -23.778% |
| 2025-04-29 | 105.68 | 106.13 | 104.67 | 105.95 | +0.123% | 144,278 | -24.181% |
| 2025-04-28 | 105.57 | 106.98 | 104.75 | 105.82 | +0.256% | 120,665 | -24.088% |
| 2025-04-25 | 105.14 | 106.25 | 105.02 | 105.55 | -0.142% | 114,335 | -23.894% |
| 2025-04-24 | 103.83 | 105.93 | 103.58 | 105.70 | +2.403% | 128,652 | -24.002% |
| 2025-04-23 | 103.22 | 105.41 | 102.82 | 103.22 | +2.768% | 214,276 | -22.176% |
| 2025-04-22 | 101.09 | 101.49 | 99.76 | 100.44 | +0.180% | 281,674 | -20.022% |
| 2025-04-21 | 101.59 | 101.88 | 99.33 | 100.26 | -2.018% | 240,329 | -19.878% |
| 2025-04-17 | 103.25 | 103.80 | 102.24 | 102.33 | -0.752% | 135,802 | -21.495% |
| 2025-04-16 | 102.59 | 103.59 | 102.00 | 103.10 | 0.000% | 289,043 | -22.085% |