Dark

NSIT
Insight Enterprises Inc
stock NASDAQ

Market Open

May 19, 2025 12:27:20 PM EDT

135.90USD-0.861%(-1.18)64,718

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-137.08)0

After-hours

May 16, 2025 4:00:30 PM EDT

137.08USD-0.131%(-0.18)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	135.26	136.1600	135.1100	135.900	-0.861%	64,718	0.000%
2025-05-16	134.27	137.2600	132.9400	137.080	+1.842%	552,387	-0.861%
2025-05-15	135.61	136.2500	133.2550	134.600	-0.825%	354,673	+0.966%
2025-05-14	138.04	138.4600	135.6200	135.720	-1.972%	349,353	+0.133%
2025-05-13	136.52	139.5550	136.3700	138.450	+1.243%	449,767	-1.842%
2025-05-12	137.35	139.2893	133.7400	136.750	+2.905%	730,655	-0.622%
2025-05-09	135.66	136.0000	132.6600	132.890	-2.523%	404,640	+2.265%
2025-05-08	135.34	137.4000	133.8400	136.330	+2.273%	341,364	-0.315%
2025-05-07	131.74	135.0600	130.8802	133.300	+1.292%	395,748	+1.950%
2025-05-06	131.63	134.3400	130.6250	131.600	-1.556%	456,543	+3.267%
2025-05-05	131.60	134.3150	131.3000	133.680	+0.112%	442,212	+1.661%
2025-05-02	136.14	136.9200	132.4643	133.530	-0.217%	412,740	+1.775%
2025-05-01	131.36	135.4500	129.0000	133.820	-3.225%	559,153	+1.554%
2025-04-30	137.68	142.1000	135.4200	138.280	-0.746%	268,920	-1.721%
2025-04-29	137.57	139.4600	137.3000	139.320	+0.310%	224,082	-2.455%
2025-04-28	137.95	146.0000	137.2200	138.890	+0.202%	229,883	-2.153%
2025-04-25	137.16	139.0300	134.8600	138.610	+0.749%	156,116	-1.955%
2025-04-24	133.56	137.6300	132.8700	137.580	+3.413%	506,586	-1.221%
2025-04-23	136.23	138.5400	132.4700	133.040	+0.332%	440,928	+2.150%
2025-04-22	132.94	133.8400	131.4600	132.600	+0.394%	325,155	+2.489%
2025-04-21	131.57	132.5200	130.4100	132.080	-0.952%	167,544	+2.892%
2025-04-17	133.37	136.7300	131.0700	133.350	+0.023%	174,903	+1.912%
2025-04-16	130.81	135.1300	130.3500	133.320	+0.023%	414,273	+1.935%
2025-04-15	134.50	136.1950	132.2020	133.290	-1.964%	392,095	+1.958%
2025-04-14	137.19	137.4389	134.0700	135.960	+1.168%	252,461	-0.044%
2025-04-11	133.36	136.2700	130.2700	134.390	-0.215%	207,101	+1.124%
2025-04-10	134.34	137.2450	131.2250	134.680	-3.024%	354,383	+0.906%
2025-04-09	126.34	140.6900	126.0950	138.880	+8.407%	515,822	-2.146%
2025-04-08	138.90	140.7200	126.3600	128.110	-2.585%	392,693	+6.081%
2025-04-07	127.76	134.7300	126.3150	131.510	-0.401%	453,774	+3.338%
2025-04-04	131.91	137.9800	128.0100	132.040	-3.606%	723,651	+2.923%
2025-04-03	142.33	142.9100	130.0000	136.980	-7.227%	738,190	-0.788%
2025-04-02	145.02	149.2650	145.0200	147.650	+0.442%	400,444	-7.958%
2025-04-01	149.27	152.9800	145.1550	147.000	-1.993%	535,003	-7.551%
2025-03-31	151.00	152.2400	149.5200	149.990	-1.723%	603,054	-9.394%
2025-03-28	153.16	153.5200	151.7750	152.620	-0.864%	316,492	-10.955%
2025-03-27	155.03	155.2100	152.8600	153.950	-1.251%	300,697	-11.725%
2025-03-26	155.74	156.2350	153.8500	155.900	-0.038%	197,729	-12.829%
2025-03-25	159.90	160.4150	155.4000	155.960	-2.780%	242,396	-12.862%
2025-03-24	157.21	160.6800	153.0000	160.420	+4.047%	314,986	-15.285%
2025-03-21	153.05	155.2900	152.3300	154.180	-0.259%	1,279,035	-11.856%
2025-03-20	155.00	157.5900	153.9400	154.580	-1.189%	261,749	-12.084%
2025-03-19	155.34	157.9600	153.0600	156.440	+0.660%	275,863	-13.130%
2025-03-18	156.33	156.3300	153.0100	155.415	+0.352%	331,058	-12.557%
2025-03-17	150.50	155.0000	150.5000	154.870	+2.272%	490,436	-12.249%
2025-03-14	152.15	159.6000	149.7600	151.430	+0.278%	311,861	-10.256%
2025-03-13	150.97	152.8500	149.8300	151.010	-0.579%	386,272	-10.006%
2025-03-12	160.47	160.4700	151.0050	151.890	-1.715%	647,309	-10.527%
2025-03-11	158.22	159.8000	154.0900	154.540	-3.049%	539,895	-12.062%
2025-03-10	155.68	160.7200	153.3900	159.400	+1.977%	351,264	-14.743%
2025-03-07	152.74	156.5010	151.1000	156.310	+2.277%	374,761	-13.057%
2025-03-06	153.41	154.8950	150.3150	152.830	-1.222%	503,288	-11.078%
2025-03-05	153.41	156.4600	150.3800	154.720	+1.190%	406,457	-12.164%
2025-03-04	148.27	156.4200	147.6900	152.900	+1.954%	424,453	-11.118%
2025-03-03	154.43	158.4000	148.9300	149.970	-2.541%	405,410	-9.382%
2025-02-28	152.32	156.7500	151.0100	153.880	+0.333%	567,443	-11.684%
2025-02-27	155.48	156.0950	153.2450	153.370	-1.761%	355,005	-11.391%
2025-02-26	153.96	157.5250	153.9600	156.120	+1.410%	448,635	-12.952%
2025-02-25	153.11	155.9000	152.6450	153.950	-0.045%	334,859	-11.725%
2025-02-24	160.61	165.3250	151.3400	154.020	-4.258%	355,324	-11.765%
2025-02-21	166.36	168.7000	160.8000	160.870	-3.090%	313,766	-15.522%
2025-02-20	167.15	167.1500	163.0501	166.000	-0.943%	261,959	-18.133%
2025-02-19	166.66	167.6900	165.6700	167.580	-0.232%	213,605	-18.904%
2025-02-18	165.88	168.8200	165.3500	167.970	+1.443%	291,540	-19.093%
2025-02-14	168.00	168.9600	165.0700	165.580	-1.188%	309,020	-17.925%
2025-02-13	167.27	167.9270	165.0600	167.570	+0.733%	208,420	-18.900%
2025-02-12	165.30	167.5500	164.1800	166.350	-0.692%	375,832	-18.305%
2025-02-11	167.06	170.1900	166.8650	167.510	-0.054%	350,348	-18.871%
2025-02-10	169.08	169.6100	165.6050	167.600	+0.078%	461,089	-18.914%
2025-02-07	168.18	170.6400	166.7200	167.470	-1.081%	507,897	-18.851%
2025-02-06	181.92	181.9200	167.2800	169.300	-2.701%	720,907	-19.728%
2025-02-05	175.05	176.8200	172.8850	174.000	+0.858%	595,690	-21.897%
2025-02-04	171.25	175.2000	171.2500	172.520	+0.624%	313,417	-21.227%
2025-02-03	167.36	173.6800	166.7150	171.450	-0.753%	459,922	-20.735%
2025-01-31	174.75	176.6900	171.9400	172.750	-0.432%	581,690	-21.331%
2025-01-30	173.86	176.1400	171.0901	173.500	+1.031%	263,662	-21.671%
2025-01-29	170.94	172.9100	170.1800	171.730	+0.181%	266,100	-20.864%
2025-01-28	172.16	173.2850	169.9650	171.420	-0.430%	338,817	-20.721%
2025-01-27	171.99	174.3400	169.1300	172.160	-0.944%	364,563	-21.062%
2025-01-24	173.26	175.6500	172.2900	173.800	-0.190%	272,834	-21.807%
2025-01-23	173.63	175.4200	171.5900	174.130	+0.816%	466,159	-21.955%
2025-01-22	172.52	175.4750	172.2800	172.720	+0.273%	384,126	-21.318%
2025-01-21	167.50	172.8300	167.5000	172.250	+3.734%	330,427	-21.103%
2025-01-17	167.45	167.7500	165.5200	166.050	+0.490%	340,242	-18.157%
2025-01-16	164.29	167.5000	163.7900	165.240	+0.432%	353,644	-17.756%
2025-01-15	167.76	167.7600	164.4700	164.530	+0.741%	366,786	-17.401%
2025-01-14	160.58	164.0100	159.8500	163.320	+2.331%	352,994	-16.789%
2025-01-13	155.48	159.7100	155.1600	159.600	+1.327%	263,780	-14.850%
2025-01-10	154.41	159.4400	153.0400	157.510	-0.019%	398,578	-13.720%
2025-01-08	154.25	157.7100	152.0100	157.540	+0.935%	306,719	-13.736%
2025-01-07	153.69	157.3000	153.6900	156.080	+2.348%	285,832	-12.929%
2025-01-06	150.10	155.7600	150.1000	152.500	+2.082%	341,150	-10.885%
2025-01-03	149.55	151.9725	148.0700	149.390	+0.020%	386,423	-9.030%
2025-01-02	154.90	155.1300	149.0900	149.360	-1.801%	211,575	-9.012%
2024-12-31	152.27	152.7900	148.2000	152.100	+1.265%	501,677	-10.651%
2024-12-30	151.17	151.9400	147.2800	150.200	-1.243%	211,897	-9.521%
2024-12-27	153.88	154.3500	150.1900	152.090	-1.719%	199,269	-10.645%
2024-12-26	153.87	155.7500	153.3381	154.750	+0.487%	223,700	-12.181%
2024-12-24	154.00	154.7700	153.1000	154.000	-0.227%	129,134	-11.753%
2024-12-23	154.90	156.2250	153.1600	154.350	-0.213%	257,679	-11.953%
2024-12-20	155.43	159.0500	153.5700	154.680	-1.834%	970,026	-12.141%
2024-12-19	151.73	158.4000	150.2100	157.570	+4.123%	599,395	-13.753%
2024-12-18	157.62	157.6200	149.7400	151.330	-2.838%	407,394	-10.196%
2024-12-17	160.14	161.8900	155.5900	155.750	-3.548%	307,568	-12.745%
2024-12-16	158.83	164.6000	158.7700	161.480	+1.598%	465,196	-15.841%
2024-12-13	163.17	165.6800	158.1000	158.940	-2.479%	409,711	-14.496%
2024-12-12	161.99	164.5600	160.6600	162.980	+0.012%	321,404	-16.616%
2024-12-11	164.63	165.9200	159.7400	162.960	+0.068%	262,594	-16.605%
2024-12-10	161.84	163.7300	158.6250	162.850	+0.923%	261,467	-16.549%
2024-12-09	163.40	165.6100	161.2000	161.360	-0.695%	454,409	-15.778%
2024-12-06	161.54	162.5600	160.5850	162.490	+1.335%	362,438	-16.364%
2024-12-05	162.34	163.0600	159.3800	160.350	-0.533%	350,650	-15.248%
2024-12-04	161.80	164.9100	160.5700	161.210	+0.750%	318,105	-15.700%
2024-12-03	159.18	160.5300	156.7000	160.010	-0.231%	327,976	-15.068%
2024-12-02	156.37	162.1550	155.5700	160.380	+2.512%	400,002	-15.264%
2024-11-29	157.08	158.7450	155.4300	156.450	+0.109%	188,598	-13.135%
2024-11-27	156.06	156.7800	152.9800	156.280	+0.327%	249,140	-13.041%
2024-11-26	154.66	156.3850	152.6800	155.770	+0.516%	342,427	-12.756%
2024-11-25	152.82	158.5500	152.8200	154.970	+2.554%	377,835	-12.306%
2024-11-22	150.72	153.3600	150.4700	151.110	+0.774%	483,743	-10.066%
2024-11-21	150.00	151.7600	149.4900	149.950	-0.140%	376,319	-9.370%
2024-11-20	149.73	150.3800	146.5600	150.160	+0.368%	959,528	-9.497%
2024-11-19	148.60	149.7500	147.4500	149.610	-0.260%	306,896	-9.164%
2024-11-18	152.11	152.3600	149.8201	150.000	-0.990%	365,036	-9.400%
2024-11-15	153.00	153.5550	150.0200	151.500	-0.740%	460,664	-10.297%
2024-11-14	157.80	158.4850	151.6400	152.630	-3.307%	484,324	-10.961%
2024-11-13	161.96	163.5000	157.8500	157.850	-2.200%	504,689	-13.906%
2024-11-12	167.36	168.7200	161.4000	161.400	-3.607%	681,391	-15.799%
2024-11-11	171.77	172.7800	167.1700	167.440	-1.961%	316,183	-18.837%
2024-11-08	171.55	171.7600	168.6200	170.790	-0.750%	543,149	-20.429%
2024-11-07	174.73	175.9400	169.6700	172.080	-1.387%	744,840	-21.025%
2024-11-06	179.05	181.1450	174.2800	174.500	+2.647%	547,219	-22.120%
2024-11-05	170.00	171.5000	166.8900	170.000	-0.293%	423,284	-20.059%
2024-11-04	170.49	175.2900	168.6150	170.500	-0.993%	458,884	-20.293%
2024-11-01	174.81	177.1700	170.1200	172.210	-1.549%	561,949	-21.085%
2024-10-31	195.35	195.5300	174.0200	174.920	-14.209%	700,324	-22.307%
2024-10-30	209.00	211.2800	201.8950	203.890	-3.066%	499,622	-33.346%
2024-10-29	205.33	211.3500	203.7701	210.340	+1.697%	191,633	-35.390%
2024-10-28	210.39	212.6800	206.4001	206.830	-1.105%	217,316	-34.294%
2024-10-25	212.48	213.0500	207.9450	209.140	-0.726%	182,879	-35.020%
2024-10-24	212.79	212.7900	208.9800	210.670	-0.156%	189,501	-35.492%
2024-10-23	214.80	215.5050	208.5800	211.000	-2.545%	177,885	-35.592%
2024-10-22	220.13	220.8100	215.8500	216.510	-2.350%	467,044	-37.232%
2024-10-21	221.61	223.3700	220.6000	221.720	-0.036%	96,541	-38.706%
2024-10-18	223.84	223.8400	221.0300	221.800	-0.220%	94,664	-38.729%
2024-10-17	224.51	224.5100	220.6800	222.290	-0.599%	114,848	-38.864%
2024-10-16	221.65	224.4100	221.5200	223.630	+1.466%	185,322	-39.230%
2024-10-15	218.13	224.3900	218.1300	220.400	+0.502%	143,861	-38.339%
2024-10-14	215.21	220.5800	214.4400	219.300	+2.271%	86,212	-38.030%
2024-10-11	217.11	218.3800	214.1100	214.430	-1.148%	106,926	-36.623%
2024-10-10	222.06	223.5500	216.7000	216.920	-3.475%	685,965	-37.350%
2024-10-09	221.54	225.3825	219.9600	224.730	+1.353%	1,046,378	-39.527%
2024-10-08	220.31	223.1100	218.6350	221.730	+0.814%	107,308	-38.709%
2024-10-07	217.87	221.2700	217.8700	219.940	+0.118%	103,242	-38.210%
2024-10-04	217.50	220.0000	216.2900	219.680	+2.587%	83,525	-38.137%
2024-10-03	211.26	214.5200	210.5150	214.140	+0.526%	105,752	-36.537%
2024-10-02	211.19	214.5100	211.1800	213.020	+0.867%	62,019	-36.203%
2024-10-01	214.02	214.0200	208.9100	211.190	-1.950%	140,137	-35.650%
2024-09-30	212.82	215.6600	211.2400	215.390	+1.094%	180,205	-36.905%
2024-09-27	213.41	215.6050	211.0200	213.060	+0.628%	127,201	-36.215%
2024-09-26	210.95	212.2100	208.6700	211.730	+1.656%	92,120	-35.814%
2024-09-25	212.32	212.3200	207.4500	208.280	-1.750%	109,533	-34.751%
2024-09-24	210.73	212.4600	209.7760	211.990	+0.360%	76,672	-35.893%
2024-09-23	214.79	215.3000	210.9400	211.230	-1.221%	180,063	-35.663%
2024-09-20	213.46	216.4700	211.6600	213.840	+0.357%	483,631	-36.448%
2024-09-19	216.28	216.2800	208.6000	213.080	+1.573%	184,904	-36.221%
2024-09-18	213.25	217.9800	204.6891	209.780	-1.377%	155,962	-35.218%
2024-09-17	214.30	215.2000	209.4100	212.710	+0.255%	1,063,572	-36.110%
2024-09-16	209.52	212.6700	208.3300	212.170	+1.658%	84,783	-35.948%
2024-09-13	205.25	209.4900	205.2500	208.710	+2.980%	105,378	-34.886%
2024-09-12	200.73	203.1100	197.2317	202.670	+2.504%	164,805	-32.945%
2024-09-11	197.71	198.3200	191.2500	197.720	-0.523%	135,609	-31.266%
2024-09-10	200.80	200.9550	197.2500	198.760	-1.262%	249,830	-31.626%
2024-09-09	201.05	202.2300	198.5200	201.300	+0.983%	197,457	-32.489%
2024-09-06	203.15	204.7100	198.1400	199.340	-1.846%	189,633	-31.825%
2024-09-05	204.96	205.5500	202.4300	203.090	-0.583%	217,820	-33.084%
2024-09-04	200.40	204.4800	200.4000	204.280	+0.949%	155,679	-33.474%
2024-09-03	215.15	216.0600	202.1350	202.360	-6.777%	203,228	-32.842%
2024-08-30	216.54	218.2590	214.6201	217.070	+1.024%	341,261	-37.393%
2024-08-29	215.50	218.1400	214.4700	214.870	+0.238%	158,561	-36.752%
2024-08-28	214.28	215.5600	213.3200	214.360	-0.182%	174,530	-36.602%
2024-08-27	213.06	215.0600	212.6800	214.750	+0.313%	215,979	-36.717%
2024-08-26	215.00	215.5050	213.3900	214.080	+0.323%	162,832	-36.519%
2024-08-23	208.60	213.8200	208.6000	213.390	+3.147%	152,980	-36.314%
2024-08-22	209.67	210.0000	206.0600	206.880	-0.825%	138,829	-34.310%
2024-08-21	206.08	208.9100	204.8300	208.600	+1.995%	124,544	-34.851%
2024-08-20	205.13	206.1400	203.2200	204.520	-0.288%	183,199	-33.552%
2024-08-19	206.30	206.4650	203.8900	205.110	+0.519%	185,021	-33.743%
2024-08-16	203.70	205.0000	201.6950	204.050	+0.044%	200,560	-33.399%
2024-08-15	200.11	205.7900	198.5000	203.960	+3.828%	233,732	-33.369%
2024-08-14	191.11	198.4000	190.5100	196.440	+3.460%	289,465	-30.819%
2024-08-13	187.39	191.0300	186.4100	189.870	+2.251%	228,248	-28.425%
2024-08-12	187.58	188.4300	184.3450	185.690	-1.081%	173,950	-26.814%
2024-08-09	185.85	188.6300	184.8000	187.720	+1.361%	180,195	-27.605%
2024-08-08	185.26	186.1000	182.5650	185.200	+1.429%	181,056	-26.620%
2024-08-07	182.86	184.6250	180.4100	182.590	+1.186%	233,276	-25.571%
2024-08-06	180.34	183.4900	178.3400	180.450	+0.250%	291,814	-24.688%
2024-08-05	171.56	184.8200	171.2750	180.000	-0.837%	483,188	-24.500%
2024-08-02	190.71	190.7100	177.1600	181.520	-8.212%	452,813	-25.132%
2024-08-01	221.69	222.9500	196.5500	197.760	-11.911%	545,105	-31.280%
2024-07-31	225.95	228.0700	221.6800	224.500	+0.111%	226,598	-39.465%
2024-07-30	223.36	225.4800	221.1800	224.250	+0.728%	105,762	-39.398%
2024-07-29	225.72	226.8550	222.3300	222.630	-1.159%	86,523	-38.957%
2024-07-26	223.07	226.3900	223.0700	225.240	+2.498%	167,187	-39.664%
2024-07-25	217.09	221.8600	214.5300	219.750	+1.407%	184,186	-38.157%
2024-07-24	221.92	224.4100	216.1800	216.700	-2.672%	227,450	-37.287%
2024-07-23	216.34	225.0000	215.8200	222.650	+2.694%	209,667	-38.962%
2024-07-22	214.47	218.5200	209.8700	216.810	+1.631%	267,894	-37.318%
2024-07-19	216.23	216.2300	212.7800	213.330	-0.947%	178,502	-36.296%
2024-07-18	221.00	223.3850	214.0300	215.370	-2.433%	134,585	-36.899%
2024-07-17	216.45	221.3500	215.3300	220.740	+1.355%	168,165	-38.434%
2024-07-16	210.68	217.9800	210.3050	217.790	+4.446%	159,855	-37.600%
2024-07-15	205.14	210.2500	205.1400	208.520	+2.628%	148,438	-34.826%
2024-07-12	203.75	206.5300	202.9000	203.180	+0.694%	144,856	-33.113%
2024-07-11	198.79	202.7500	198.7900	201.780	+2.708%	142,493	-32.649%
2024-07-10	195.22	197.5000	194.7800	196.460	+0.831%	140,722	-30.826%
2024-07-09	198.69	199.2000	194.7900	194.840	-1.735%	130,913	-30.250%
2024-07-08	197.68	199.6300	197.6500	198.280	+0.819%	76,736	-31.461%
2024-07-05	199.22	200.6000	196.4200	196.670	-1.488%	79,023	-30.899%
2024-07-03	201.29	201.7500	198.4300	199.640	-0.354%	54,907	-31.927%
2024-07-02	198.40	201.6325	198.4000	200.350	+1.141%	179,891	-32.169%
2024-07-01	198.38	199.7300	193.7500	198.090	-0.136%	162,417	-31.395%
2024-06-28	198.30	200.1700	197.1900	198.360	+0.854%	405,470	-31.488%
2024-06-27	198.86	199.2100	195.4900	196.680	-0.616%	123,415	-30.903%
2024-06-26	198.77	199.9530	197.3100	197.900	-0.678%	184,086	-31.329%
2024-06-25	202.72	203.3400	198.2600	199.250	-1.712%	147,923	-31.794%
2024-06-24	203.00	204.6400	202.4400	202.720	+0.471%	132,201	-32.962%
2024-06-21	202.73	203.6540	199.0600	201.770	-0.757%	786,374	-32.646%
2024-06-20	205.52	208.5400	202.1300	203.310	-0.839%	126,280	-33.156%
2024-06-18	201.46	205.2400	201.4600	205.030	+1.772%	159,286	-33.717%
2024-06-17	197.93	203.2150	197.9300	201.460	+2.088%	146,366	-32.542%
2024-06-14	196.59	197.7750	195.8800	197.340	-0.529%	163,768	-31.134%
2024-06-13	197.70	198.4900	195.8550	198.390	+0.390%	118,423	-31.499%
2024-06-12	199.87	200.5200	197.0100	197.620	+0.652%	188,518	-31.232%
2024-06-11	195.15	196.6400	193.9400	196.340	+0.363%	162,699	-30.783%
2024-06-10	197.80	198.1400	193.7900	195.630	-1.989%	147,939	-30.532%
2024-06-07	197.22	200.2200	194.1300	199.600	+0.813%	192,263	-31.914%
2024-06-06	197.09	198.0890	196.0197	197.990	+0.299%	150,437	-31.360%
2024-06-05	196.59	198.8000	194.7100	197.400	+1.226%	187,756	-31.155%
2024-06-04	196.12	196.5200	194.4500	195.010	-1.090%	149,901	-30.311%
2024-06-03	195.67	198.0700	194.9800	197.160	+0.849%	185,868	-31.071%
2024-05-31	195.07	196.0400	193.9100	195.500	+0.164%	206,789	-30.486%
2024-05-30	196.79	196.8700	194.0000	195.180	-0.413%	187,071	-30.372%
2024-05-29	204.37	205.7100	194.0000	195.990	-4.683%	443,780	-30.660%
2024-05-28	208.50	210.7399	204.0500	205.620	-1.310%	145,356	-33.907%
2024-05-24	209.08	209.0800	206.2001	208.350	+0.154%	114,453	-34.773%
2024-05-23	208.75	211.0800	206.5000	208.030	+0.439%	157,465	-34.673%
2024-05-22	208.09	209.2700	206.2700	207.120	-0.600%	147,584	-34.386%
2024-05-21	209.18	210.3500	208.0900	208.370	-0.344%	87,777	-34.779%
2024-05-20	206.79	209.4700	206.6300	209.090	+1.112%	104,787	-35.004%
2024-05-17	208.45	208.7200	204.8600	206.790	-1.100%	136,575	-34.281%
2024-05-16	210.26	212.4400	207.8900	209.090	-0.594%	137,672	-35.004%
2024-05-15	207.46	210.5300	206.0300	210.340	+2.510%	123,496	-35.390%
2024-05-14	205.34	206.4450	204.0200	205.190	+0.717%	92,392	-33.769%
2024-05-13	205.37	207.4500	203.1600	203.730	-1.236%	151,744	-33.294%
2024-05-10	204.08	206.6400	203.0800	206.280	+1.152%	143,644	-34.119%
2024-05-09	201.46	204.4400	199.9650	203.930	+1.792%	166,835	-33.359%
2024-05-08	199.60	202.6700	199.5802	200.340	+0.105%	174,634	-32.165%
2024-05-07	199.90	204.0200	199.5548	200.130	+0.105%	205,434	-32.094%
2024-05-06	194.27	201.8600	194.2700	199.920	+3.190%	241,561	-32.023%
2024-05-03	182.00	194.2800	182.0000	193.740	+8.586%	425,123	-29.854%
2024-05-02	184.84	185.0500	175.3650	178.420	+3.002%	453,744	-23.831%
2024-05-01	181.81	181.9600	170.6299	173.220	-5.121%	693,333	-21.545%
2024-04-30	183.11	187.4400	181.1000	182.570	-0.545%	310,787	-25.563%
2024-04-29	182.92	184.4075	182.8800	183.570	+0.449%	120,537	-25.968%
2024-04-26	184.05	184.8900	182.5700	182.750	+0.099%	151,335	-25.636%
2024-04-25	183.57	183.5700	182.2500	182.570	-0.971%	312,072	-25.563%
2024-04-24	185.81	187.5900	183.0000	184.360	-1.025%	173,561	-26.286%
2024-04-23	183.65	187.7999	182.7800	186.270	+1.804%	250,754	-27.041%
2024-04-22	182.82	185.3500	182.2950	182.970	+0.214%	192,130	-25.726%
2024-04-19	180.44	183.3500	180.0000	182.580	+0.873%	205,172	-25.567%
2024-04-18	180.97	182.3000	180.1200	181.000	+0.083%	331,329	-24.917%
2024-04-17	183.34	183.8250	179.4575	180.850	-0.697%	203,627	-24.855%
2024-04-16	182.03	183.4700	180.6025	182.120	-0.044%	121,298	-25.379%
2024-04-15	183.73	183.7300	181.0350	182.200	-0.257%	186,195	-25.412%
2024-04-12	182.79	184.0000	180.1700	182.670	-0.761%	175,990	-25.604%
2024-04-11	183.57	184.7900	182.2800	184.070	+0.822%	169,034	-26.169%
2024-04-10	183.21	184.5700	182.1727	182.570	-2.002%	181,980	-25.563%
2024-04-09	187.28	187.8100	184.1100	186.300	-0.038%	117,266	-27.053%
2024-04-08	187.26	189.1000	186.1350	186.370	+0.291%	96,091	-27.081%
2024-04-05	185.77	186.9050	184.7300	185.830	+0.113%	180,281	-26.869%
2024-04-04	187.06	188.2600	185.2500	185.620	+0.270%	153,614	-26.786%
2024-04-03	182.55	185.2900	182.4200	185.120	+1.092%	152,428	-26.588%
2024-04-02	185.23	186.0100	181.7200	183.120	-1.548%	186,850	-25.786%
2024-04-01	185.56	188.3000	184.5200	186.000	+0.259%	149,871	-26.935%
2024-03-28	186.52	187.3450	184.4943	185.520	-0.338%	212,236	-26.746%
2024-03-27	184.33	186.3750	184.3300	186.150	+1.922%	134,993	-26.994%
2024-03-26	183.06	184.2200	182.0700	182.640	+0.088%	478,021	-25.591%
2024-03-25	185.38	185.5300	182.1200	182.480	-1.559%	157,854	-25.526%
2024-03-22	187.25	187.5691	184.5700	185.370	-0.919%	142,374	-26.687%
2024-03-21	185.72	189.3244	185.1700	187.090	+1.602%	212,516	-27.361%
2024-03-20	183.83	185.2650	183.0600	184.140	+0.136%	165,791	-26.197%
2024-03-19	184.34	185.1400	183.8900	183.890	-0.228%	157,732	-26.097%
2024-03-18	186.12	189.6387	184.2900	184.310	-0.877%	154,572	-26.266%
2024-03-15	183.71	186.0600	183.3250	185.940	+0.830%	667,439	-26.912%
2024-03-14	184.98	185.8800	182.6500	184.410	-0.389%	290,909	-26.306%
2024-03-13	186.85	187.2150	183.5000	185.130	-0.387%	245,803	-26.592%
2024-03-12	186.50	186.6100	184.6000	185.850	-0.252%	383,501	-26.877%
2024-03-11	186.78	186.9000	182.2500	186.320	+0.038%	496,878	-27.061%
2024-03-08	188.50	188.5000	185.1550	186.250	-0.401%	238,557	-27.034%
2024-03-07	187.17	187.9800	184.6200	187.000	+0.413%	224,938	-27.326%
2024-03-06	187.08	187.8000	185.0000	186.230	+0.448%	237,514	-27.026%
2024-03-05	189.58	190.7200	185.3000	185.400	-2.544%	293,039	-26.699%
2024-03-04	188.87	191.4900	188.8700	190.240	+0.886%	183,681	-28.564%
2024-03-01	188.64	189.1000	186.5100	188.570	+0.303%	286,611	-27.931%
2024-02-29	188.49	189.0500	186.9669	188.000	+0.875%	444,295	-27.713%
2024-02-28	182.96	186.6000	182.9600	186.370	+1.570%	189,448	-27.081%
2024-02-27	184.84	187.9100	182.6800	183.490	-0.141%	259,566	-25.936%
2024-02-26	184.75	187.1700	182.4700	183.750	-0.917%	282,049	-26.041%
2024-02-23	185.13	186.7650	183.6500	185.450	+0.363%	298,112	-26.719%
2024-02-22	183.00	185.7600	181.7450	184.780	+1.133%	275,296	-26.453%
2024-02-21	180.27	184.1350	180.2700	182.710	+0.027%	555,671	-25.620%
2024-02-20	177.03	183.3200	176.1900	182.660	+1.715%	592,145	-25.599%
2024-02-16	182.01	182.0100	177.2701	179.580	-1.729%	512,915	-24.323%
2024-02-15	172.20	184.3800	168.3100	182.740	-5.124%	731,653	-25.632%
2024-02-14	191.31	193.7800	189.7700	192.610	+1.797%	379,792	-29.443%
2024-02-13	189.17	193.0600	188.0800	189.210	-2.141%	272,232	-28.175%
2024-02-12	192.92	194.5700	191.5000	193.350	+0.651%	166,293	-29.713%
2024-02-09	189.91	193.2700	189.0200	192.100	+1.404%	158,766	-29.256%
2024-02-08	184.63	189.4600	184.6300	189.440	+2.828%	181,042	-28.262%
2024-02-07	184.55	186.8900	183.5100	184.230	-0.604%	168,600	-26.234%
2024-02-06	183.67	186.9800	183.5700	185.350	+0.904%	149,800	-26.679%
2024-02-05	185.35	185.3716	181.8975	183.690	-1.733%	148,141	-26.017%
2024-02-02	185.73	188.1100	185.2200	186.930	-0.405%	112,683	-27.299%
2024-02-01	184.94	187.6900	183.3600	187.690	+1.597%	111,927	-27.593%
2024-01-31	187.85	188.7400	184.0700	184.740	-1.995%	181,591	-26.437%
2024-01-30	186.48	189.1050	186.0250	188.500	+1.224%	186,020	-27.905%
2024-01-29	184.79	187.3100	183.1650	186.220	+0.774%	193,670	-27.022%
2024-01-26	184.20	185.0500	182.7600	184.790	+0.588%	171,785	-26.457%
2024-01-25	187.58	187.5800	182.9300	183.710	-0.746%	277,198	-26.025%
2024-01-24	190.09	190.0900	184.5750	185.090	-1.543%	205,889	-26.576%
2024-01-23	193.29	194.1700	187.8132	187.990	-1.915%	184,681	-27.709%
2024-01-22	187.64	192.1200	187.6100	191.660	+3.104%	304,455	-29.093%
2024-01-19	184.71	186.8100	183.2100	185.890	+1.242%	166,469	-26.892%
2024-01-18	182.64	183.9624	181.7000	183.610	+1.269%	183,044	-25.984%
2024-01-17	181.51	182.3900	180.6200	181.310	-0.734%	168,683	-25.046%
2024-01-16	182.34	184.1200	181.3100	182.650	-0.322%	262,700	-25.595%
2024-01-12	183.10	183.6200	181.4100	183.240	+1.092%	150,381	-25.835%
2024-01-11	180.98	182.0000	179.0000	181.260	+0.393%	176,601	-25.025%
2024-01-10	177.78	180.6500	176.5400	180.550	+1.610%	217,831	-24.730%
2024-01-09	175.04	177.6900	174.8350	177.690	+0.589%	106,047	-23.518%
2024-01-08	174.45	177.1800	174.3800	176.650	+1.628%	105,883	-23.068%
2024-01-05	175.55	176.3700	173.3700	173.820	-1.362%	177,431	-21.816%
2024-01-04	178.02	178.6800	175.3850	176.220	-0.917%	179,931	-22.880%
2024-01-03	175.93	177.9200	174.5700	177.850	+0.622%	267,344	-23.587%
2024-01-02	177.27	178.2000	175.0000	176.750	-0.248%	216,195	-23.112%
2023-12-29	177.60	179.1400	176.0100	177.190	-0.427%	220,821	-23.303%
2023-12-28	177.65	178.0800	176.0000	177.950	+0.197%	147,417	-23.630%
2023-12-27	178.59	178.9100	177.2650	177.600	-0.314%	126,987	-23.480%
2023-12-26	178.13	179.8600	177.0000	178.160	+0.445%	154,198	-23.720%
2023-12-22	180.43	180.8400	177.1761	177.370	-0.872%	177,118	-23.381%
2023-12-21	181.45	181.8700	175.9100	178.930	-0.373%	296,506	-24.049%
2023-12-20	183.65	186.1600	179.5050	179.600	-2.205%	269,693	-24.332%
2023-12-19	184.29	185.1100	182.9900	183.650	+0.284%	233,090	-26.001%
2023-12-18	183.33	183.8100	181.8400	183.130	+0.137%	214,095	-25.790%
2023-12-15	181.27	183.0700	180.4700	182.880	+1.106%	1,495,292	-25.689%
2023-12-14	182.21	182.9400	177.2600	180.880	+0.366%	353,949	-24.867%
2023-12-13	175.49	181.6650	174.5700	180.220	+3.012%	350,710	-24.592%
2023-12-12	176.00	178.7350	174.8300	174.950	-0.444%	588,972	-22.321%
2023-12-11	172.37	176.3900	171.4400	175.730	+1.949%	214,059	-22.665%
2023-12-08	170.84	174.0100	170.3700	172.370	+1.388%	186,656	-21.158%
2023-12-07	169.23	170.3400	168.2200	170.010	+1.112%	157,478	-20.064%
2023-12-06	172.22	172.9800	167.5900	168.140	-1.816%	229,976	-19.174%
2023-12-05	167.01	172.2200	166.5800	171.250	+2.890%	473,773	-20.642%
2023-12-04	159.65	166.4700	159.6500	166.440	+4.371%	480,352	-18.349%
2023-12-01	151.40	159.6900	151.4000	159.470	+5.316%	468,487	-14.780%
2023-11-30	149.17	152.2200	147.2757	151.420	+1.829%	345,607	-10.250%
2023-11-29	150.20	152.1900	148.2550	148.700	-0.074%	155,884	-8.608%
2023-11-28	149.56	150.6000	148.4200	148.810	-0.455%	115,026	-8.675%
2023-11-27	149.41	151.3900	148.8000	149.490	-0.360%	166,694	-9.091%