Dark

NSIT
Insight Enterprises Inc
stock NASDAQ

At Close

Jul 25, 2025 3:59:45 PM EDT

145.84USD+0.962%(+1.39)130,468

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-144.45)0

After-hours

Jul 25, 2025 4:00:30 PM EDT

145.82USD-0.014%(-0.02)1,103

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	144.6800	146.10000	143.9600	145.8400	+0.962%	130,468	0.000%
2025-07-24	144.9700	145.85000	144.0700	144.4500	-1.177%	116,729	+0.962%
2025-07-23	143.7000	146.33000	143.7000	146.1700	+2.539%	126,496	-0.226%
2025-07-22	139.6800	143.19000	139.6800	142.5500	+1.909%	213,056	+2.308%
2025-07-21	140.3100	142.11500	138.9800	139.8800	+0.352%	187,561	+4.261%
2025-07-18	142.5800	143.25000	139.3300	139.3900	-1.317%	230,396	+4.627%
2025-07-17	138.0500	141.50500	136.0000	141.2500	+2.385%	315,100	+3.250%
2025-07-16	138.3400	139.73000	136.0200	137.9600	+0.547%	444,527	+5.712%
2025-07-15	141.7300	144.12000	137.2100	137.2100	-2.536%	195,853	+6.290%
2025-07-14	139.4300	141.90500	139.1300	140.7800	+0.564%	219,454	+3.594%
2025-07-11	142.8100	143.99000	139.2600	139.9900	-2.845%	163,112	+4.179%
2025-07-10	145.0600	146.83000	144.0900	144.0900	-0.928%	217,479	+1.215%
2025-07-09	145.5000	145.77000	143.0300	145.4400	+0.290%	141,155	+0.275%
2025-07-08	142.1500	145.33190	141.3300	145.0200	+1.854%	236,060	+0.565%
2025-07-07	142.5800	145.01500	140.7100	142.3800	-1.104%	272,757	+2.430%
2025-07-03	144.1200	146.31000	142.7900	143.9700	+0.848%	273,504	+1.299%
2025-07-02	141.3200	144.66000	140.9950	142.7600	+0.677%	414,191	+2.157%
2025-07-01	137.2200	144.00000	137.1350	141.8000	+2.690%	319,539	+2.849%
2025-06-30	135.8200	139.41000	135.2500	138.0850	+2.262%	398,338	+5.616%
2025-06-27	135.9100	137.63510	134.2550	135.0300	-0.560%	839,573	+8.006%
2025-06-26	134.9300	136.28000	134.1983	135.7900	+0.884%	140,747	+7.401%
2025-06-25	136.4400	136.44000	134.2600	134.6000	-0.920%	165,027	+8.351%
2025-06-24	134.0900	136.64000	133.4550	135.8500	+1.859%	256,491	+7.354%
2025-06-23	131.2100	134.25500	130.9900	133.3700	+1.368%	159,364	+9.350%
2025-06-20	134.5400	135.66500	131.1500	131.5700	-1.952%	637,325	+10.846%
2025-06-18	133.5100	135.40000	133.3000	134.1900	+0.585%	280,035	+8.682%
2025-06-17	130.5800	135.40000	130.5800	133.4100	+1.283%	304,330	+9.317%
2025-06-16	131.7600	134.81750	130.8201	131.7200	+0.511%	282,674	+10.720%
2025-06-13	131.8600	133.30500	130.5800	131.0500	-2.362%	266,017	+11.286%
2025-06-12	132.0900	134.22000	131.1900	134.2200	+0.660%	179,191	+8.657%
2025-06-11	137.8100	139.71500	132.8000	133.3400	-3.096%	298,152	+9.375%
2025-06-10	135.0800	137.78000	134.2050	137.6000	+2.534%	244,229	+5.988%
2025-06-09	135.1000	136.57153	134.0300	134.2000	+0.284%	218,941	+8.674%
2025-06-06	133.2700	134.84000	132.0000	133.8200	+1.202%	195,546	+8.982%
2025-06-05	130.8000	132.53500	128.7400	132.2300	+1.583%	210,198	+10.293%
2025-06-04	131.4600	132.39000	129.8900	130.1700	-0.868%	160,185	+12.038%
2025-06-03	128.7800	131.41000	127.0600	131.3100	+2.060%	212,945	+11.065%
2025-06-02	129.0550	129.84000	126.9600	128.6600	-1.327%	238,049	+13.353%
2025-05-30	131.6800	133.75000	129.0100	130.3900	-1.339%	297,718	+11.849%
2025-05-29	134.3400	134.35000	130.5600	132.1600	-1.351%	337,878	+10.351%
2025-05-28	136.6400	137.06000	133.7800	133.9700	-2.162%	278,468	+8.860%
2025-05-27	134.3300	137.46000	132.3800	136.9300	+3.672%	292,686	+6.507%
2025-05-23	130.6700	134.80000	130.6600	132.0800	-0.930%	187,069	+10.418%
2025-05-22	133.2300	133.94000	131.9000	133.3200	-0.090%	341,850	+9.391%
2025-05-21	135.1900	136.72000	133.0300	133.4400	-2.127%	247,457	+9.293%
2025-05-20	135.2800	136.48000	134.1400	136.3400	+0.784%	221,617	+6.968%
2025-05-19	135.4000	136.33000	135.0600	135.2800	-1.313%	253,941	+7.806%
2025-05-16	134.2700	137.26000	132.9400	137.0800	+1.842%	552,387	+6.390%
2025-05-15	135.6100	136.25000	133.2550	134.6000	-0.825%	354,673	+8.351%
2025-05-14	138.0400	138.46000	135.6200	135.7200	-1.972%	349,353	+7.457%
2025-05-13	136.5200	139.55500	136.3700	138.4500	+1.243%	449,767	+5.338%
2025-05-12	137.3500	139.28930	133.7400	136.7500	+2.905%	730,655	+6.647%
2025-05-09	135.6600	136.00000	132.6600	132.8900	-2.523%	404,640	+9.745%
2025-05-08	135.3400	137.40000	133.8400	136.3300	+2.273%	341,364	+6.976%
2025-05-07	131.7400	135.06000	130.8802	133.3000	+1.292%	395,748	+9.407%
2025-05-06	131.6300	134.34000	130.6250	131.6000	-1.556%	456,543	+10.821%
2025-05-05	131.6000	134.31500	131.3000	133.6800	+0.112%	442,212	+9.096%
2025-05-02	136.1400	136.92000	132.4643	133.5300	-0.217%	412,740	+9.219%
2025-05-01	131.3600	135.45000	129.0000	133.8200	-3.225%	559,153	+8.982%
2025-04-30	137.6800	142.10000	135.4200	138.2800	-0.746%	268,920	+5.467%
2025-04-29	137.5700	139.46000	137.3000	139.3200	+0.310%	224,082	+4.680%
2025-04-28	137.9500	146.00000	137.2200	138.8900	+0.202%	229,883	+5.004%
2025-04-25	137.1600	139.03000	134.8600	138.6100	+0.749%	156,116	+5.216%
2025-04-24	133.5600	137.63000	132.8700	137.5800	+3.413%	506,586	+6.004%
2025-04-23	136.2300	138.54000	132.4700	133.0400	+0.332%	440,928	+9.621%
2025-04-22	132.9400	133.84000	131.4600	132.6000	+0.394%	325,155	+9.985%
2025-04-21	131.5700	132.52000	130.4100	132.0800	-0.952%	167,544	+10.418%
2025-04-17	133.3700	136.73000	131.0700	133.3500	+0.023%	174,903	+9.366%
2025-04-16	130.8100	135.13000	130.3500	133.3200	+0.023%	414,273	+9.391%
2025-04-15	134.5000	136.19500	132.2020	133.2900	-1.964%	392,095	+9.416%
2025-04-14	137.1900	137.43890	134.0700	135.9600	+1.168%	252,461	+7.267%
2025-04-11	133.3600	136.27000	130.2700	134.3900	-0.215%	207,101	+8.520%
2025-04-10	134.3400	137.24500	131.2250	134.6800	-3.024%	354,383	+8.286%
2025-04-09	126.3400	140.69000	126.0950	138.8800	+8.407%	515,822	+5.012%
2025-04-08	138.9000	140.72000	126.3600	128.1100	-2.585%	392,693	+13.840%
2025-04-07	127.7600	134.73000	126.3150	131.5100	-0.401%	453,774	+10.897%
2025-04-04	131.9100	137.98000	128.0100	132.0400	-3.606%	723,651	+10.451%
2025-04-03	142.3300	142.91000	130.0000	136.9800	-7.227%	738,190	+6.468%
2025-04-02	145.0200	149.26500	145.0200	147.6500	+0.442%	400,444	-1.226%
2025-04-01	149.2700	152.98000	145.1550	147.0000	-1.993%	535,003	-0.789%
2025-03-31	151.0000	152.24000	149.5200	149.9900	-1.723%	603,054	-2.767%
2025-03-28	153.1600	153.52000	151.7750	152.6200	-0.864%	316,492	-4.442%
2025-03-27	155.0300	155.21000	152.8600	153.9500	-1.251%	300,697	-5.268%
2025-03-26	155.7400	156.23500	153.8500	155.9000	-0.038%	197,729	-6.453%
2025-03-25	159.9000	160.41500	155.4000	155.9600	-2.780%	242,396	-6.489%
2025-03-24	157.2100	160.68000	153.0000	160.4200	+4.047%	314,986	-9.089%
2025-03-21	153.0500	155.29000	152.3300	154.1800	-0.259%	1,279,035	-5.409%
2025-03-20	155.0000	157.59000	153.9400	154.5800	-1.189%	261,749	-5.654%
2025-03-19	155.3400	157.96000	153.0600	156.4400	+0.660%	275,863	-6.776%
2025-03-18	156.3300	156.33000	153.0100	155.4150	+0.352%	331,058	-6.161%
2025-03-17	150.5000	155.00000	150.5000	154.8700	+2.272%	490,436	-5.831%
2025-03-14	152.1500	159.60000	149.7600	151.4300	+0.278%	311,861	-3.691%
2025-03-13	150.9700	152.85000	149.8300	151.0100	-0.579%	386,272	-3.424%
2025-03-12	160.4700	160.47000	151.0050	151.8900	-1.715%	647,309	-3.983%
2025-03-11	158.2200	159.80000	154.0900	154.5400	-3.049%	539,895	-5.630%
2025-03-10	155.6800	160.72000	153.3900	159.4000	+1.977%	351,264	-8.507%
2025-03-07	152.7400	156.50100	151.1000	156.3100	+2.277%	374,761	-6.698%
2025-03-06	153.4100	154.89500	150.3150	152.8300	-1.222%	503,288	-4.574%
2025-03-05	153.4100	156.46000	150.3800	154.7200	+1.190%	406,457	-5.739%
2025-03-04	148.2700	156.42000	147.6900	152.9000	+1.954%	424,453	-4.617%
2025-03-03	154.4300	158.40000	148.9300	149.9700	-2.541%	405,410	-2.754%
2025-02-28	152.3200	156.75000	151.0100	153.8800	+0.333%	567,443	-5.225%
2025-02-27	155.4800	156.09500	153.2450	153.3700	-1.761%	355,005	-4.910%
2025-02-26	153.9600	157.52500	153.9600	156.1200	+1.410%	448,635	-6.585%
2025-02-25	153.1100	155.90000	152.6450	153.9500	-0.045%	334,859	-5.268%
2025-02-24	160.6100	165.32500	151.3400	154.0200	-4.258%	355,324	-5.311%
2025-02-21	166.3600	168.70000	160.8000	160.8700	-3.090%	313,766	-9.343%
2025-02-20	167.1500	167.15000	163.0501	166.0000	-0.943%	261,959	-12.145%
2025-02-19	166.6600	167.69000	165.6700	167.5800	-0.232%	213,605	-12.973%
2025-02-18	165.8800	168.82000	165.3500	167.9700	+1.443%	291,540	-13.175%
2025-02-14	168.0000	168.96000	165.0700	165.5800	-1.188%	309,020	-11.922%
2025-02-13	167.2700	167.92700	165.0600	167.5700	+0.733%	208,420	-12.968%
2025-02-12	165.3000	167.55000	164.1800	166.3500	-0.692%	375,832	-12.329%
2025-02-11	167.0600	170.19000	166.8650	167.5100	-0.054%	350,348	-12.937%
2025-02-10	169.0800	169.61000	165.6050	167.6000	+0.078%	461,089	-12.983%
2025-02-07	168.1800	170.64000	166.7200	167.4700	-1.081%	507,897	-12.916%
2025-02-06	181.9200	181.92000	167.2800	169.3000	-2.701%	720,907	-13.857%
2025-02-05	175.0500	176.82000	172.8850	174.0000	+0.858%	595,690	-16.184%
2025-02-04	171.2500	175.20000	171.2500	172.5200	+0.624%	313,417	-15.465%
2025-02-03	167.3600	173.68000	166.7150	171.4500	-0.753%	459,922	-14.937%
2025-01-31	174.7500	176.69000	171.9400	172.7500	-0.432%	581,690	-15.577%
2025-01-30	173.8600	176.14000	171.0901	173.5000	+1.031%	263,662	-15.942%
2025-01-29	170.9400	172.91000	170.1800	171.7300	+0.181%	266,100	-15.076%
2025-01-28	172.1600	173.28500	169.9650	171.4200	-0.430%	338,817	-14.922%
2025-01-27	171.9900	174.34000	169.1300	172.1600	-0.944%	364,563	-15.288%
2025-01-24	173.2600	175.65000	172.2900	173.8000	-0.190%	272,834	-16.087%
2025-01-23	173.6300	175.42000	171.5900	174.1300	+0.816%	466,159	-16.246%
2025-01-22	172.5200	175.47500	172.2800	172.7200	+0.273%	384,126	-15.563%
2025-01-21	167.5000	172.83000	167.5000	172.2500	+3.734%	330,427	-15.332%
2025-01-17	167.4500	167.75000	165.5200	166.0500	+0.490%	340,242	-12.171%
2025-01-16	164.2900	167.50000	163.7900	165.2400	+0.432%	353,644	-11.740%
2025-01-15	167.7600	167.76000	164.4700	164.5300	+0.741%	366,786	-11.360%
2025-01-14	160.5800	164.01000	159.8500	163.3200	+2.331%	352,994	-10.703%
2025-01-13	155.4800	159.71000	155.1600	159.6000	+1.327%	263,780	-8.622%
2025-01-10	154.4100	159.44000	153.0400	157.5100	-0.019%	398,578	-7.409%
2025-01-08	154.2500	157.71000	152.0100	157.5400	+0.935%	306,719	-7.427%
2025-01-07	153.6900	157.30000	153.6900	156.0800	+2.348%	285,832	-6.561%
2025-01-06	150.1000	155.76000	150.1000	152.5000	+2.082%	341,150	-4.367%
2025-01-03	149.5500	151.97250	148.0700	149.3900	+0.020%	386,423	-2.376%
2025-01-02	154.9000	155.13000	149.0900	149.3600	-1.801%	211,575	-2.357%
2024-12-31	152.2700	152.79000	148.2000	152.1000	+1.265%	501,677	-4.116%
2024-12-30	151.1700	151.94000	147.2800	150.2000	-1.243%	211,897	-2.903%
2024-12-27	153.8800	154.35000	150.1900	152.0900	-1.719%	199,269	-4.109%
2024-12-26	153.8700	155.75000	153.3381	154.7500	+0.487%	223,700	-5.758%
2024-12-24	154.0000	154.77000	153.1000	154.0000	-0.227%	129,134	-5.299%
2024-12-23	154.9000	156.22500	153.1600	154.3500	-0.213%	257,679	-5.513%
2024-12-20	155.4300	159.05000	153.5700	154.6800	-1.834%	970,026	-5.715%
2024-12-19	151.7300	158.40000	150.2100	157.5700	+4.123%	599,395	-7.444%
2024-12-18	157.6200	157.62000	149.7400	151.3300	-2.838%	407,394	-3.628%
2024-12-17	160.1400	161.89000	155.5900	155.7500	-3.548%	307,568	-6.363%
2024-12-16	158.8300	164.60000	158.7700	161.4800	+1.598%	465,196	-9.685%
2024-12-13	163.1700	165.68000	158.1000	158.9400	-2.479%	409,711	-8.242%
2024-12-12	161.9900	164.56000	160.6600	162.9800	+0.012%	321,404	-10.517%
2024-12-11	164.6300	165.92000	159.7400	162.9600	+0.068%	262,594	-10.506%
2024-12-10	161.8400	163.73000	158.6250	162.8500	+0.923%	261,467	-10.445%
2024-12-09	163.4000	165.61000	161.2000	161.3600	-0.695%	454,409	-9.618%
2024-12-06	161.5400	162.56000	160.5850	162.4900	+1.335%	362,438	-10.247%
2024-12-05	162.3400	163.06000	159.3800	160.3500	-0.533%	350,650	-9.049%
2024-12-04	161.8000	164.91000	160.5700	161.2100	+0.750%	318,105	-9.534%
2024-12-03	159.1800	160.53000	156.7000	160.0100	-0.231%	327,976	-8.856%
2024-12-02	156.3700	162.15500	155.5700	160.3800	+2.512%	400,002	-9.066%
2024-11-29	157.0800	158.74500	155.4300	156.4500	+0.109%	188,598	-6.782%
2024-11-27	156.0600	156.78000	152.9800	156.2800	+0.327%	249,140	-6.680%
2024-11-26	154.6600	156.38500	152.6800	155.7700	+0.516%	342,427	-6.375%
2024-11-25	152.8200	158.55000	152.8200	154.9700	+2.554%	377,835	-5.891%
2024-11-22	150.7200	153.36000	150.4700	151.1100	+0.774%	483,743	-3.488%
2024-11-21	150.0000	151.76000	149.4900	149.9500	-0.140%	376,319	-2.741%
2024-11-20	149.7300	150.38000	146.5600	150.1600	+0.368%	959,528	-2.877%
2024-11-19	148.6000	149.75000	147.4500	149.6100	-0.260%	306,896	-2.520%
2024-11-18	152.1100	152.36000	149.8201	150.0000	-0.990%	365,036	-2.773%
2024-11-15	153.0000	153.55500	150.0200	151.5000	-0.740%	460,664	-3.736%
2024-11-14	157.8000	158.48500	151.6400	152.6300	-3.307%	484,324	-4.449%
2024-11-13	161.9600	163.50000	157.8500	157.8500	-2.200%	504,689	-7.608%
2024-11-12	167.3600	168.72000	161.4000	161.4000	-3.607%	681,391	-9.641%
2024-11-11	171.7700	172.78000	167.1700	167.4400	-1.961%	316,183	-12.900%
2024-11-08	171.5500	171.76000	168.6200	170.7900	-0.750%	543,149	-14.609%
2024-11-07	174.7300	175.94000	169.6700	172.0800	-1.387%	744,840	-15.249%
2024-11-06	179.0500	181.14500	174.2800	174.5000	+2.647%	547,219	-16.424%
2024-11-05	170.0000	171.50000	166.8900	170.0000	-0.293%	423,284	-14.212%
2024-11-04	170.4900	175.29000	168.6150	170.5000	-0.993%	458,884	-14.463%
2024-11-01	174.8100	177.17000	170.1200	172.2100	-1.549%	561,949	-15.313%
2024-10-31	195.3500	195.53000	174.0200	174.9200	-14.209%	700,324	-16.625%
2024-10-30	209.0000	211.28000	201.8950	203.8900	-3.066%	499,622	-28.471%
2024-10-29	205.3300	211.35000	203.7701	210.3400	+1.697%	191,633	-30.665%
2024-10-28	210.3900	212.68000	206.4001	206.8300	-1.105%	217,316	-29.488%
2024-10-25	212.4800	213.05000	207.9450	209.1400	-0.726%	182,879	-30.267%
2024-10-24	212.7900	212.79000	208.9800	210.6700	-0.156%	189,501	-30.773%
2024-10-23	214.8000	215.50500	208.5800	211.0000	-2.545%	177,885	-30.882%
2024-10-22	220.1300	220.81000	215.8500	216.5100	-2.350%	467,044	-32.641%
2024-10-21	221.6100	223.37000	220.6000	221.7200	-0.036%	96,541	-34.223%
2024-10-18	223.8400	223.84000	221.0300	221.8000	-0.220%	94,664	-34.247%
2024-10-17	224.5100	224.51000	220.6800	222.2900	-0.599%	114,848	-34.392%
2024-10-16	221.6500	224.41000	221.5200	223.6300	+1.466%	185,322	-34.785%
2024-10-15	218.1300	224.39000	218.1300	220.4000	+0.502%	143,861	-33.829%
2024-10-14	215.2100	220.58000	214.4400	219.3000	+2.271%	86,212	-33.497%
2024-10-11	217.1100	218.38000	214.1100	214.4300	-1.148%	106,926	-31.987%
2024-10-10	222.0600	223.55000	216.7000	216.9200	-3.475%	685,965	-32.768%
2024-10-09	221.5400	225.38250	219.9600	224.7300	+1.353%	1,046,378	-35.104%
2024-10-08	220.3100	223.11000	218.6350	221.7300	+0.814%	107,308	-34.226%
2024-10-07	217.8700	221.27000	217.8700	219.9400	+0.118%	103,242	-33.691%
2024-10-04	217.5000	220.00000	216.2900	219.6800	+2.587%	83,525	-33.613%
2024-10-03	211.2600	214.52000	210.5150	214.1400	+0.526%	105,752	-31.895%
2024-10-02	211.1900	214.51000	211.1800	213.0200	+0.867%	62,019	-31.537%
2024-10-01	214.0200	214.02000	208.9100	211.1900	-1.950%	140,137	-30.944%
2024-09-30	212.8200	215.66000	211.2400	215.3900	+1.094%	180,205	-32.290%
2024-09-27	213.4100	215.60500	211.0200	213.0600	+0.628%	127,201	-31.550%
2024-09-26	210.9500	212.21000	208.6700	211.7300	+1.656%	92,120	-31.120%
2024-09-25	212.3200	212.32000	207.4500	208.2800	-1.750%	109,533	-29.979%
2024-09-24	210.7300	212.46000	209.7760	211.9900	+0.360%	76,672	-31.204%
2024-09-23	214.7900	215.30000	210.9400	211.2300	-1.221%	180,063	-30.957%
2024-09-20	213.4600	216.47000	211.6600	213.8400	+0.357%	483,631	-31.799%
2024-09-19	216.2800	216.28000	208.6000	213.0800	+1.573%	184,904	-31.556%
2024-09-18	213.2500	217.98000	204.6891	209.7800	-1.377%	155,962	-30.480%
2024-09-17	214.3000	215.20000	209.4100	212.7100	+0.255%	1,063,572	-31.437%
2024-09-16	209.5200	212.67000	208.3300	212.1700	+1.658%	84,783	-31.263%
2024-09-13	205.2500	209.49000	205.2500	208.7100	+2.980%	105,378	-30.123%
2024-09-12	200.7300	203.11000	197.2317	202.6700	+2.504%	164,805	-28.041%
2024-09-11	197.7100	198.32000	191.2500	197.7200	-0.523%	135,609	-26.239%
2024-09-10	200.8000	200.95500	197.2500	198.7600	-1.262%	249,830	-26.625%
2024-09-09	201.0500	202.23000	198.5200	201.3000	+0.983%	197,457	-27.551%
2024-09-06	203.1500	204.71000	198.1400	199.3400	-1.846%	189,633	-26.839%
2024-09-05	204.9600	205.55000	202.4300	203.0900	-0.583%	217,820	-28.189%
2024-09-04	200.4000	204.48000	200.4000	204.2800	+0.949%	155,679	-28.608%
2024-09-03	215.1500	216.06000	202.1350	202.3600	-6.777%	203,228	-27.930%
2024-08-30	216.5400	218.25900	214.6201	217.0700	+1.024%	341,261	-32.814%
2024-08-29	215.5000	218.14000	214.4700	214.8700	+0.238%	158,561	-32.126%
2024-08-28	214.2800	215.56000	213.3200	214.3600	-0.182%	174,530	-31.965%
2024-08-27	213.0600	215.06000	212.6800	214.7500	+0.313%	215,979	-32.088%
2024-08-26	215.0000	215.50500	213.3900	214.0800	+0.323%	162,832	-31.876%
2024-08-23	208.6000	213.82000	208.6000	213.3900	+3.147%	152,980	-31.656%
2024-08-22	209.6700	210.00000	206.0600	206.8800	-0.825%	138,829	-29.505%
2024-08-21	206.0800	208.91000	204.8300	208.6000	+1.995%	124,544	-30.086%
2024-08-20	205.1300	206.14000	203.2200	204.5200	-0.288%	183,199	-28.692%
2024-08-19	206.3000	206.46500	203.8900	205.1100	+0.519%	185,021	-28.897%
2024-08-16	203.7000	205.00000	201.6950	204.0500	+0.044%	200,560	-28.527%
2024-08-15	200.1100	205.79000	198.5000	203.9600	+3.828%	233,732	-28.496%
2024-08-14	191.1100	198.40000	190.5100	196.4400	+3.460%	289,465	-25.759%
2024-08-13	187.3900	191.03000	186.4100	189.8700	+2.251%	228,248	-23.190%
2024-08-12	187.5800	188.43000	184.3450	185.6900	-1.081%	173,950	-21.460%
2024-08-09	185.8500	188.63000	184.8000	187.7200	+1.361%	180,195	-22.310%
2024-08-08	185.2600	186.10000	182.5650	185.2000	+1.429%	181,056	-21.253%
2024-08-07	182.8600	184.62500	180.4100	182.5900	+1.186%	233,276	-20.127%
2024-08-06	180.3400	183.49000	178.3400	180.4500	+0.250%	291,814	-19.180%
2024-08-05	171.5600	184.82000	171.2750	180.0000	-0.837%	483,188	-18.978%
2024-08-02	190.7100	190.71000	177.1600	181.5200	-8.212%	452,813	-19.656%
2024-08-01	221.6900	222.95000	196.5500	197.7600	-11.911%	545,105	-26.254%
2024-07-31	225.9500	228.07000	221.6800	224.5000	+0.111%	226,598	-35.038%
2024-07-30	223.3600	225.48000	221.1800	224.2500	+0.728%	105,762	-34.965%
2024-07-29	225.7200	226.85500	222.3300	222.6300	-1.159%	86,523	-34.492%
2024-07-26	223.0700	226.39000	223.0700	225.2400	+2.498%	167,187	-35.251%
2024-07-25	217.0900	221.86000	214.5300	219.7500	+1.407%	184,186	-33.634%
2024-07-24	221.9200	224.41000	216.1800	216.7000	-2.672%	227,450	-32.700%
2024-07-23	216.3400	225.00000	215.8200	222.6500	+2.694%	209,667	-34.498%
2024-07-22	214.4700	218.52000	209.8700	216.8100	+1.631%	267,894	-32.734%
2024-07-19	216.2300	216.23000	212.7800	213.3300	-0.947%	178,502	-31.636%
2024-07-18	221.0000	223.38500	214.0300	215.3700	-2.433%	134,585	-32.284%
2024-07-17	216.4500	221.35000	215.3300	220.7400	+1.355%	168,165	-33.931%
2024-07-16	210.6800	217.98000	210.3050	217.7900	+4.446%	159,855	-33.036%
2024-07-15	205.1400	210.25000	205.1400	208.5200	+2.628%	148,438	-30.059%
2024-07-12	203.7500	206.53000	202.9000	203.1800	+0.694%	144,856	-28.221%
2024-07-11	198.7900	202.75000	198.7900	201.7800	+2.708%	142,493	-27.723%
2024-07-10	195.2200	197.50000	194.7800	196.4600	+0.831%	140,722	-25.766%
2024-07-09	198.6900	199.20000	194.7900	194.8400	-1.735%	130,913	-25.149%
2024-07-08	197.6800	199.63000	197.6500	198.2800	+0.819%	76,736	-26.447%
2024-07-05	199.2200	200.60000	196.4200	196.6700	-1.488%	79,023	-25.845%
2024-07-03	201.2900	201.75000	198.4300	199.6400	-0.354%	54,907	-26.949%
2024-07-02	198.4000	201.63250	198.4000	200.3500	+1.141%	179,891	-27.207%
2024-07-01	198.3800	199.73000	193.7500	198.0900	-0.136%	162,417	-26.377%
2024-06-28	198.3000	200.17000	197.1900	198.3600	+0.854%	405,470	-26.477%
2024-06-27	198.8600	199.21000	195.4900	196.6800	-0.616%	123,415	-25.849%
2024-06-26	198.7700	199.95300	197.3100	197.9000	-0.678%	184,086	-26.306%
2024-06-25	202.7200	203.34000	198.2600	199.2500	-1.712%	147,923	-26.806%
2024-06-24	203.0000	204.64000	202.4400	202.7200	+0.471%	132,201	-28.058%
2024-06-21	202.7300	203.65400	199.0600	201.7700	-0.757%	786,374	-27.720%
2024-06-20	205.5200	208.54000	202.1300	203.3100	-0.839%	126,280	-28.267%
2024-06-18	201.4600	205.24000	201.4600	205.0300	+1.772%	159,286	-28.869%
2024-06-17	197.9300	203.21500	197.9300	201.4600	+2.088%	146,366	-27.608%
2024-06-14	196.5900	197.77500	195.8800	197.3400	-0.529%	163,768	-26.097%
2024-06-13	197.7000	198.49000	195.8550	198.3900	+0.390%	118,423	-26.488%
2024-06-12	199.8700	200.52000	197.0100	197.6200	+0.652%	188,518	-26.202%
2024-06-11	195.1500	196.64000	193.9400	196.3400	+0.363%	162,699	-25.721%
2024-06-10	197.8000	198.14000	193.7900	195.6300	-1.989%	147,939	-25.451%
2024-06-07	197.2200	200.22000	194.1300	199.6000	+0.813%	192,263	-26.934%
2024-06-06	197.0900	198.08900	196.0197	197.9900	+0.299%	150,437	-26.340%
2024-06-05	196.5900	198.80000	194.7100	197.4000	+1.226%	187,756	-26.120%
2024-06-04	196.1200	196.52000	194.4500	195.0100	-1.090%	149,901	-25.214%
2024-06-03	195.6700	198.07000	194.9800	197.1600	+0.849%	185,868	-26.030%
2024-05-31	195.0700	196.04000	193.9100	195.5000	+0.164%	206,789	-25.402%
2024-05-30	196.7900	196.87000	194.0000	195.1800	-0.413%	187,071	-25.279%
2024-05-29	204.3700	205.71000	194.0000	195.9900	-4.683%	443,780	-25.588%
2024-05-28	208.5000	210.73990	204.0500	205.6200	-1.310%	145,356	-29.073%
2024-05-24	209.0800	209.08000	206.2001	208.3500	+0.154%	114,453	-30.002%
2024-05-23	208.7500	211.08000	206.5000	208.0300	+0.439%	157,465	-29.895%
2024-05-22	208.0900	209.27000	206.2700	207.1200	-0.600%	147,584	-29.587%
2024-05-21	209.1800	210.35000	208.0900	208.3700	-0.344%	87,777	-30.009%
2024-05-20	206.7900	209.47000	206.6300	209.0900	+1.112%	104,787	-30.250%
2024-05-17	208.4500	208.72000	204.8600	206.7900	-1.100%	136,575	-29.474%
2024-05-16	210.2600	212.44000	207.8900	209.0900	-0.594%	137,672	-30.250%
2024-05-15	207.4600	210.53000	206.0300	210.3400	+2.510%	123,496	-30.665%
2024-05-14	205.3400	206.44500	204.0200	205.1900	+0.717%	92,392	-28.924%
2024-05-13	205.3700	207.45000	203.1600	203.7300	-1.236%	151,744	-28.415%
2024-05-10	204.0800	206.64000	203.0800	206.2800	+1.152%	143,644	-29.300%
2024-05-09	201.4600	204.44000	199.9650	203.9300	+1.792%	166,835	-28.485%
2024-05-08	199.6000	202.67000	199.5802	200.3400	+0.105%	174,634	-27.204%
2024-05-07	199.9000	204.02000	199.5548	200.1300	+0.105%	205,434	-27.127%
2024-05-06	194.2700	201.86000	194.2700	199.9200	+3.190%	241,561	-27.051%
2024-05-03	182.0000	194.28000	182.0000	193.7400	+8.586%	425,123	-24.724%
2024-05-02	184.8400	185.05000	175.3650	178.4200	+3.002%	453,744	-18.260%
2024-05-01	181.8100	181.96000	170.6299	173.2200	-5.121%	693,333	-15.806%
2024-04-30	183.1100	187.44000	181.1000	182.5700	-0.545%	310,787	-20.118%
2024-04-29	182.9200	184.40750	182.8800	183.5700	+0.449%	120,537	-20.553%
2024-04-26	184.0500	184.89000	182.5700	182.7500	+0.099%	151,335	-20.197%
2024-04-25	183.5700	183.57000	182.2500	182.5700	-0.971%	312,072	-20.118%
2024-04-24	185.8100	187.59000	183.0000	184.3600	-1.025%	173,561	-20.894%
2024-04-23	183.6500	187.79990	182.7800	186.2700	+1.804%	250,754	-21.705%
2024-04-22	182.8200	185.35000	182.2950	182.9700	+0.214%	192,130	-20.293%
2024-04-19	180.4400	183.35000	180.0000	182.5800	+0.873%	205,172	-20.123%
2024-04-18	180.9700	182.30000	180.1200	181.0000	+0.083%	331,329	-19.425%
2024-04-17	183.3400	183.82500	179.4575	180.8500	-0.697%	203,627	-19.359%
2024-04-16	182.0300	183.47000	180.6025	182.1200	-0.044%	121,298	-19.921%
2024-04-15	183.7300	183.73000	181.0350	182.2000	-0.257%	186,195	-19.956%
2024-04-12	182.7900	184.00000	180.1700	182.6700	-0.761%	175,990	-20.162%
2024-04-11	183.5700	184.79000	182.2800	184.0700	+0.822%	169,034	-20.769%
2024-04-10	183.2100	184.57000	182.1727	182.5700	-2.002%	181,980	-20.118%
2024-04-09	187.2800	187.81000	184.1100	186.3000	-0.038%	117,266	-21.718%
2024-04-08	187.2600	189.10000	186.1350	186.3700	+0.291%	96,091	-21.747%
2024-04-05	185.7700	186.90500	184.7300	185.8300	+0.113%	180,281	-21.520%
2024-04-04	187.0600	188.26000	185.2500	185.6200	+0.270%	153,614	-21.431%
2024-04-03	182.5500	185.29000	182.4200	185.1200	+1.092%	152,428	-21.219%
2024-04-02	185.2300	186.01000	181.7200	183.1200	-1.548%	186,850	-20.358%
2024-04-01	185.5600	188.30000	184.5200	186.0000	+0.259%	149,871	-21.591%
2024-03-28	186.5200	187.34500	184.4943	185.5200	-0.338%	212,236	-21.389%
2024-03-27	184.3300	186.37500	184.3300	186.1500	+1.922%	134,993	-21.655%
2024-03-26	183.0600	184.22000	182.0700	182.6400	+0.088%	478,021	-20.149%
2024-03-25	185.3800	185.53000	182.1200	182.4800	-1.559%	157,854	-20.079%
2024-03-22	187.2500	187.56910	184.5700	185.3700	-0.919%	142,374	-21.325%
2024-03-21	185.7200	189.32440	185.1700	187.0900	+1.602%	212,516	-22.048%
2024-03-20	183.8300	185.26500	183.0600	184.1400	+0.136%	165,791	-20.799%
2024-03-19	184.3400	185.14000	183.8900	183.8900	-0.228%	157,732	-20.692%
2024-03-18	186.1200	189.63870	184.2900	184.3100	-0.877%	154,572	-20.872%
2024-03-15	183.7100	186.06000	183.3250	185.9400	+0.830%	667,439	-21.566%
2024-03-14	184.9800	185.88000	182.6500	184.4100	-0.389%	290,909	-20.915%
2024-03-13	186.8500	187.21500	183.5000	185.1300	-0.387%	245,803	-21.223%
2024-03-12	186.5000	186.61000	184.6000	185.8500	-0.252%	383,501	-21.528%
2024-03-11	186.7800	186.90000	182.2500	186.3200	+0.038%	496,878	-21.726%
2024-03-08	188.5000	188.50000	185.1550	186.2500	-0.401%	238,557	-21.697%
2024-03-07	187.1700	187.98000	184.6200	187.0000	+0.413%	224,938	-22.011%
2024-03-06	187.0800	187.80000	185.0000	186.2300	+0.448%	237,514	-21.688%
2024-03-05	189.5800	190.72000	185.3000	185.4000	-2.544%	293,039	-21.338%
2024-03-04	188.8700	191.49000	188.8700	190.2400	+0.886%	183,681	-23.339%
2024-03-01	188.6400	189.10000	186.5100	188.5700	+0.303%	286,611	-22.660%
2024-02-29	188.4900	189.05000	186.9669	188.0000	+0.875%	444,295	-22.426%
2024-02-28	182.9600	186.60000	182.9600	186.3700	+1.570%	189,448	-21.747%
2024-02-27	184.8400	187.91000	182.6800	183.4900	-0.141%	259,566	-20.519%
2024-02-26	184.7500	187.17000	182.4700	183.7500	-0.917%	282,049	-20.631%
2024-02-23	185.1300	186.76500	183.6500	185.4500	+0.363%	298,112	-21.359%
2024-02-22	183.0000	185.76000	181.7450	184.7800	+1.133%	275,296	-21.074%
2024-02-21	180.2700	184.13500	180.2700	182.7100	+0.027%	555,671	-20.180%
2024-02-20	177.0300	183.32000	176.1900	182.6600	+1.715%	592,145	-20.158%
2024-02-16	182.0100	182.01000	177.2701	179.5800	-1.729%	512,915	-18.788%
2024-02-15	172.2000	184.38000	168.3100	182.7400	-5.124%	731,653	-20.193%
2024-02-14	191.3100	193.78000	189.7700	192.6100	+1.797%	379,792	-24.282%
2024-02-13	189.1700	193.06000	188.0800	189.2100	-2.141%	272,232	-22.922%
2024-02-12	192.9200	194.57000	191.5000	193.3500	+0.651%	166,293	-24.572%
2024-02-09	189.9100	193.27000	189.0200	192.1000	+1.404%	158,766	-24.081%
2024-02-08	184.6300	189.46000	184.6300	189.4400	+2.828%	181,042	-23.015%
2024-02-07	184.5500	186.89000	183.5100	184.2300	-0.604%	168,600	-20.838%
2024-02-06	183.6700	186.98000	183.5700	185.3500	+0.904%	149,800	-21.316%
2024-02-05	185.3500	185.37160	181.8975	183.6900	-1.733%	148,141	-20.605%
2024-02-02	185.7300	188.11000	185.2200	186.9300	-0.405%	112,683	-21.981%