Dark

NSIT
Insight Enterprises Inc
stock NASDAQ

At Close

Jul 1, 2026 3:59:54 PM EDT

119.72USD-1.708%(-2.08)371,088

102.26Bid 140.34Ask 38.08Spread

Pre-market

Jul 1, 2026 9:27:30 AM EDT

121.00USD-0.657%(-0.80)1,777

After-hours

Jul 1, 2026 4:00:30 PM EDT

119.81USD+0.075%(+0.09)97,755

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	122.4500	125.000000	119.2600	119.7200	-1.708%	371,088	0.000%
2026-06-30	119.0400	122.730000	116.4600	121.8000	+1.154%	487,336	-1.708%
2026-06-29	119.4200	122.360000	118.5300	120.4100	+0.770%	617,522	-0.573%
2026-06-26	112.4500	120.440000	112.4500	119.4900	+4.908%	1,313,007	+0.192%
2026-06-25	114.1700	117.440000	112.2501	113.9000	+0.530%	298,804	+5.110%
2026-06-24	110.2600	114.200000	110.1000	113.3000	+2.506%	375,672	+5.666%
2026-06-23	106.3100	111.480000	106.2100	110.5300	+4.185%	439,720	+8.314%
2026-06-22	107.2100	109.670000	105.3000	106.0900	-2.167%	579,952	+12.848%
2026-06-18	107.1000	108.950000	102.6750	108.4400	+1.384%	790,882	+10.402%
2026-06-17	109.2200	109.525000	105.5500	106.9600	-2.069%	404,392	+11.930%
2026-06-16	111.3400	114.350000	107.9550	109.2200	-1.435%	416,959	+9.614%
2026-06-15	111.4900	113.730000	110.4100	110.8100	-0.216%	356,055	+8.041%
2026-06-12	110.5000	112.190000	108.4300	111.0500	+0.425%	250,295	+7.807%
2026-06-11	108.9100	111.210000	107.0600	110.5800	+1.375%	306,768	+8.266%
2026-06-10	108.7000	112.800000	106.0500	109.0800	-0.656%	352,148	+9.754%
2026-06-09	110.2200	112.340000	105.5900	109.8000	-0.309%	354,914	+9.035%
2026-06-08	111.0700	113.070000	110.0100	110.1400	-0.837%	430,798	+8.698%
2026-06-05	118.8300	120.010000	110.2700	111.0700	-6.530%	532,739	+7.788%
2026-06-04	115.9500	120.680000	114.4315	118.8300	+2.794%	789,139	+0.749%
2026-06-03	117.5200	118.473500	109.4750	115.6000	-3.425%	745,711	+3.564%
2026-06-02	117.5900	123.130000	115.2940	119.7000	+1.639%	782,600	+0.017%
2026-06-01	107.2400	118.360000	107.0500	117.7700	+10.707%	689,164	+1.656%
2026-05-29	103.5500	108.320000	103.5500	106.3800	+2.902%	796,934	+12.540%
2026-05-28	102.8000	104.290000	101.7900	103.3800	+0.535%	271,271	+15.806%
2026-05-27	102.7500	104.540000	101.0900	102.8300	+2.727%	656,800	+16.425%
2026-05-26	97.7300	101.950000	97.1900	100.1000	+2.425%	468,774	+19.600%
2026-05-22	93.7500	97.980000	93.7500	97.7300	+4.446%	369,414	+22.501%
2026-05-21	90.8000	93.885000	88.9900	93.5700	+1.508%	435,300	+27.947%
2026-05-20	88.0800	92.360000	86.1600	92.1800	+4.099%	427,662	+29.876%
2026-05-19	90.5900	91.260000	87.8800	88.5500	-2.252%	431,076	+35.200%
2026-05-18	88.8100	92.320000	88.2700	90.5900	+1.901%	383,351	+32.156%
2026-05-15	88.5700	90.450000	86.2400	88.9000	-0.504%	448,849	+34.668%
2026-05-14	88.9500	90.410000	87.1800	89.3500	+2.325%	587,523	+33.990%
2026-05-13	87.0800	87.580000	83.6650	87.3200	+0.345%	576,370	+37.105%
2026-05-12	89.3900	90.700000	85.4500	87.0200	-1.371%	521,302	+37.578%
2026-05-11	83.9100	88.790000	83.6425	88.2300	+5.299%	1,430,312	+35.691%
2026-05-08	71.9600	84.040000	69.8700	83.7900	+19.071%	1,316,573	+42.881%
2026-05-07	74.7200	77.705000	69.3500	70.3700	+1.971%	1,347,975	+70.129%
2026-05-06	71.3900	71.695000	65.8200	69.0100	-3.266%	1,522,524	+73.482%
2026-05-05	70.7900	71.550000	70.2400	71.3400	+1.220%	348,709	+67.816%
2026-05-04	72.6300	73.235000	69.9800	70.4800	-3.147%	367,735	+69.864%
2026-05-01	74.0000	75.655000	71.7700	72.7700	-0.178%	498,820	+64.518%
2026-04-30	73.3100	74.050000	71.5000	72.9000	-0.938%	631,996	+64.225%
2026-04-29	73.4100	73.670000	69.2166	73.5900	-0.527%	1,194,533	+62.685%
2026-04-28	74.0200	76.110000	71.7900	73.9800	+0.763%	517,430	+61.828%
2026-04-27	73.0600	74.270000	72.7800	73.4200	+0.259%	369,952	+63.062%
2026-04-24	73.5300	73.530000	72.0100	73.2300	-0.150%	319,381	+63.485%
2026-04-23	76.7800	77.660000	69.4650	73.3400	-4.778%	431,535	+63.240%
2026-04-22	77.3000	78.470000	76.2300	77.0200	+0.260%	187,616	+55.440%
2026-04-21	76.4600	78.900000	76.1800	76.8200	+0.471%	230,809	+55.845%
2026-04-20	75.5200	77.710000	75.5200	76.4600	+0.039%	231,580	+56.579%
2026-04-17	77.7100	78.630000	75.5000	76.4300	+1.178%	310,810	+56.640%
2026-04-16	74.9900	76.960000	74.3800	75.5400	+0.532%	300,617	+58.486%
2026-04-15	73.8300	75.295000	73.1500	75.1400	+1.843%	300,986	+59.329%
2026-04-14	74.6900	75.480000	73.6500	73.7800	-0.122%	305,092	+62.266%
2026-04-13	68.3500	74.215000	68.1800	73.8700	+7.385%	509,113	+62.068%
2026-04-10	69.9000	70.730000	67.9250	68.7900	-1.588%	219,753	+74.037%
2026-04-09	71.4400	71.440000	68.9400	69.9000	-3.038%	285,591	+71.273%
2026-04-08	74.1000	74.810000	71.1750	72.0900	+2.053%	378,481	+66.070%
2026-04-07	68.8900	71.180000	68.3500	70.6400	+2.525%	424,641	+69.479%
2026-04-06	67.2000	69.210000	66.9600	68.9000	+2.759%	382,093	+73.759%
2026-04-02	66.2600	68.435000	64.4200	67.0500	-0.268%	466,340	+78.553%
2026-04-01	67.1300	69.000000	66.3800	67.2300	+0.328%	290,694	+78.075%
2026-03-31	65.4000	67.650000	64.0100	67.0100	+4.004%	431,176	+78.660%
2026-03-30	65.8200	66.670000	63.6200	64.4300	-2.112%	393,571	+85.814%
2026-03-27	68.8400	69.810000	65.7600	65.8200	-6.025%	377,672	+81.890%
2026-03-26	64.0900	70.130000	64.0600	70.0400	+7.903%	746,324	+70.931%
2026-03-25	66.8900	67.659400	64.6650	64.9100	-1.681%	508,327	+84.440%
2026-03-24	70.0000	70.990000	65.9000	66.0200	-7.171%	635,739	+81.339%
2026-03-23	73.1900	73.799258	71.0000	71.1200	+0.580%	372,133	+68.335%
2026-03-20	73.7400	73.740000	70.3200	70.7100	-3.966%	808,578	+69.311%
2026-03-19	72.5800	75.165000	72.5800	73.6300	+0.014%	473,869	+62.597%
2026-03-18	79.0000	79.415400	73.2800	73.6200	-7.594%	692,414	+62.619%
2026-03-17	82.4000	84.310000	79.6600	79.6700	-2.125%	282,226	+50.270%
2026-03-16	81.8800	83.255000	81.2100	81.4000	+0.668%	325,961	+47.076%
2026-03-13	82.0900	83.120000	80.4501	80.8600	-1.028%	372,060	+48.058%
2026-03-12	82.2800	83.800000	81.1500	81.7000	-1.448%	469,160	+46.536%
2026-03-11	80.8000	83.336000	80.8000	82.9000	+2.169%	281,856	+44.415%
2026-03-10	82.8500	83.325000	79.4301	81.1400	-3.035%	385,118	+47.547%
2026-03-09	83.4800	84.775000	81.0000	83.6800	-1.541%	395,324	+43.069%
2026-03-06	85.3600	86.300000	83.5700	84.9900	-2.108%	406,019	+40.864%
2026-03-05	86.6400	88.360000	86.2600	86.8200	-0.379%	353,328	+37.894%
2026-03-04	86.3100	87.580000	84.5100	87.1500	+1.079%	361,018	+37.372%
2026-03-03	83.5900	86.545000	82.4900	86.2200	+1.435%	435,089	+38.854%
2026-03-02	82.7500	85.870000	82.6400	85.0000	+1.723%	386,340	+40.847%
2026-02-27	83.4700	84.650000	81.0001	83.5600	-1.183%	489,896	+43.274%
2026-02-26	83.1000	84.970000	83.0000	84.5600	+3.210%	366,071	+41.580%
2026-02-25	83.9800	84.630000	80.4500	81.9300	-1.313%	368,180	+46.125%
2026-02-24	83.2100	85.990000	82.5750	83.0200	+0.060%	312,402	+44.206%
2026-02-23	85.5000	87.590000	82.6700	82.9700	-2.959%	527,171	+44.293%
2026-02-20	84.0100	88.229900	84.0100	85.5000	+1.883%	497,983	+40.023%
2026-02-19	82.7300	84.195000	80.5700	83.9200	+1.194%	406,991	+42.660%
2026-02-18	82.5900	84.260000	81.8900	82.9300	-0.084%	295,036	+44.363%
2026-02-17	84.9200	86.277000	82.9000	83.0000	-2.479%	271,487	+44.241%
2026-02-13	85.7100	86.560000	84.8000	85.1100	+0.437%	276,856	+40.665%
2026-02-12	90.1400	90.775000	84.1100	84.7400	-5.886%	430,634	+41.279%
2026-02-11	94.3700	94.960000	88.7450	90.0400	-4.487%	380,674	+32.963%
2026-02-10	92.8900	95.980000	92.7850	94.2700	+2.168%	415,184	+26.997%
2026-02-09	89.1500	93.069900	88.6000	92.2700	+3.511%	438,219	+29.750%
2026-02-06	82.2800	90.180000	82.2800	89.1400	+8.337%	720,939	+34.306%
2026-02-05	80.0600	85.740000	78.0100	82.2800	+0.772%	622,277	+45.503%
2026-02-04	79.8300	83.080000	78.6601	81.6500	+3.276%	645,242	+46.626%
2026-02-03	83.9500	84.290000	78.3500	79.0600	-6.515%	648,608	+51.429%
2026-02-02	83.0800	85.750000	82.0301	84.5700	+0.655%	446,480	+41.563%
2026-01-30	81.9900	84.090000	81.2570	84.0200	+1.892%	515,010	+42.490%
2026-01-29	84.5000	84.555100	81.2000	82.4600	-2.055%	610,242	+45.186%
2026-01-28	84.5600	85.760000	83.9000	84.1900	+0.441%	583,522	+42.202%
2026-01-27	82.9000	83.890000	82.2100	83.8200	+0.673%	298,688	+42.830%
2026-01-26	82.5500	83.649900	82.2750	83.2600	+0.799%	489,330	+43.791%
2026-01-23	82.4600	82.655000	80.4600	82.6000	+0.012%	250,038	+44.939%
2026-01-22	81.9000	83.370000	81.5400	82.5900	+1.825%	385,926	+44.957%
2026-01-21	79.9000	83.140000	79.6825	81.1100	+1.935%	284,590	+47.602%
2026-01-20	81.8100	82.285000	79.0650	79.5700	-4.741%	380,493	+50.459%
2026-01-16	84.0000	84.720000	83.3100	83.5300	-1.602%	250,545	+43.326%
2026-01-15	83.8800	86.000000	83.8800	84.8900	+1.398%	286,590	+41.030%
2026-01-14	84.2700	84.660000	82.6300	83.7200	-0.617%	399,017	+43.000%
2026-01-13	85.5600	86.240000	84.1300	84.2400	-1.543%	285,435	+42.118%
2026-01-12	85.1600	86.570000	84.7300	85.5600	-0.256%	307,989	+39.925%
2026-01-09	87.3400	88.090000	84.8000	85.7800	-1.932%	343,569	+39.566%
2026-01-08	85.1000	88.080000	85.0100	87.4700	+2.125%	476,803	+36.870%
2026-01-07	87.9900	88.060000	85.1550	85.6500	-2.549%	525,439	+39.778%
2026-01-06	85.3500	87.990000	85.0000	87.8900	+2.424%	412,786	+36.216%
2026-01-05	83.9000	86.485000	83.9000	85.8100	+2.203%	504,583	+39.518%
2026-01-02	83.0400	85.200000	82.8500	83.9600	+3.056%	418,349	+42.592%
2025-12-31	82.8000	83.380000	81.4500	81.4700	-1.772%	287,643	+46.950%
2025-12-30	83.4400	84.680000	82.3900	82.9400	-0.861%	260,283	+44.345%
2025-12-29	83.2800	84.370000	82.3200	83.6600	+0.216%	385,132	+43.103%
2025-12-26	81.3500	83.590000	80.6400	83.4800	+3.049%	273,081	+43.412%
2025-12-24	80.4600	81.665000	79.5300	81.0100	+0.634%	157,057	+47.784%
2025-12-23	79.3200	80.560000	78.9050	80.5000	+0.915%	427,047	+48.720%
2025-12-22	78.9400	81.440000	78.9100	79.7700	+0.618%	384,819	+50.081%
2025-12-19	77.8500	79.500000	77.8500	79.2800	+1.837%	809,297	+51.009%
2025-12-18	80.4900	81.370000	77.1000	77.8500	-3.015%	478,429	+53.783%
2025-12-17	79.4100	82.355000	79.0900	80.2700	+0.816%	548,357	+49.147%
2025-12-16	79.8100	80.430100	78.3700	79.6200	+0.227%	430,293	+50.364%
2025-12-15	80.6000	81.430000	78.0200	79.4400	-4.162%	420,049	+50.705%
2025-12-12	85.5200	85.665000	82.6800	82.8900	-2.928%	472,462	+44.432%
2025-12-11	86.0000	87.070000	85.1300	85.3900	-0.709%	407,432	+40.204%
2025-12-10	84.9000	87.060000	84.2900	86.0000	+1.248%	472,472	+39.209%
2025-12-09	83.3700	85.620000	83.3300	84.9400	+1.372%	488,877	+40.947%
2025-12-08	85.7500	86.150000	83.5400	83.7900	-2.638%	362,539	+42.881%
2025-12-05	85.4400	86.440000	85.0000	86.0600	+0.070%	366,041	+39.112%
2025-12-04	88.7400	89.080000	85.9800	86.0000	-3.033%	302,635	+39.209%
2025-12-03	89.3500	90.210000	88.5100	88.6900	-0.505%	277,388	+34.987%
2025-12-02	87.9100	90.380000	87.1300	89.1400	+2.957%	483,566	+34.306%
2025-12-01	85.6400	88.190000	85.5000	86.5800	+0.012%	459,148	+38.277%
2025-11-28	86.4600	87.100000	85.1000	86.5700	-0.230%	198,311	+38.293%
2025-11-26	85.6000	87.320000	85.1700	86.7700	+1.819%	633,240	+37.974%
2025-11-25	84.4600	86.505000	83.8650	85.2200	+1.682%	407,999	+40.483%
2025-11-24	84.6400	85.900000	82.3300	83.8100	-0.286%	726,631	+42.847%
2025-11-21	82.0400	85.050000	82.0400	84.0500	+2.300%	861,168	+42.439%
2025-11-20	84.9700	85.890000	81.5900	82.1600	-1.899%	306,582	+45.716%
2025-11-19	87.4700	88.530000	83.4300	83.7500	-4.840%	715,070	+42.949%
2025-11-18	88.4900	88.800000	87.4500	88.0100	-0.655%	641,426	+36.030%
2025-11-17	89.8800	90.730000	87.6300	88.5900	-1.632%	327,906	+35.139%
2025-11-14	89.5900	91.890000	88.6100	90.0600	-0.475%	269,049	+32.934%
2025-11-13	91.3600	92.385000	89.8400	90.4900	-1.266%	349,970	+32.302%
2025-11-12	89.9000	92.820000	89.9000	91.6500	+2.094%	469,436	+30.627%
2025-11-11	91.8400	91.840000	89.5700	89.7700	-1.826%	282,384	+33.363%
2025-11-10	91.4500	92.315000	89.7100	91.4400	+0.252%	240,747	+30.927%
2025-11-07	91.7000	93.980000	89.4950	91.2100	-0.360%	474,977	+31.258%
2025-11-06	94.5100	94.510000	90.8700	91.5400	-3.622%	343,981	+30.784%
2025-11-05	94.7200	95.585000	93.3300	94.9800	0.000%	491,436	+26.048%
2025-11-04	97.6500	97.895000	94.0350	94.9800	-3.032%	436,481	+26.048%
2025-11-03	99.1300	99.870000	96.9700	97.9500	-2.050%	675,214	+22.226%
2025-10-31	99.6500	100.950000	97.9650	100.0000	+0.351%	884,197	+19.720%
2025-10-30	103.7900	105.190000	97.2950	99.6500	-3.878%	898,930	+20.140%
2025-10-29	105.0600	105.445000	102.7100	103.6700	-1.267%	544,730	+15.482%
2025-10-28	106.4300	106.430000	104.2450	105.0000	-1.814%	369,353	+14.019%
2025-10-27	109.1000	109.455000	105.3600	106.9400	-1.845%	419,631	+11.951%
2025-10-24	109.0000	109.900000	108.0400	108.9500	+0.693%	554,431	+9.885%
2025-10-23	108.9200	110.140000	107.1200	108.2000	-0.807%	626,419	+10.647%
2025-10-22	108.7700	111.190000	108.1501	109.0800	-0.247%	1,057,260	+9.754%
2025-10-21	109.2900	111.540000	108.9725	109.3500	-0.110%	204,613	+9.483%
2025-10-20	110.0600	110.420000	108.3300	109.4700	+1.258%	217,226	+9.363%
2025-10-17	108.8400	109.670000	107.1550	108.1100	-0.598%	167,844	+10.739%
2025-10-16	108.0000	110.810000	107.6950	108.7600	+0.657%	392,004	+10.077%
2025-10-15	108.3600	109.950000	107.9300	108.0500	+0.353%	186,672	+10.801%
2025-10-14	105.8200	109.045000	105.8200	107.6700	+0.843%	193,920	+11.192%
2025-10-13	107.5200	107.800000	106.2214	106.7700	+0.178%	194,215	+12.129%
2025-10-10	108.9000	109.295000	105.7800	106.5800	-1.634%	271,584	+12.329%
2025-10-09	110.8900	111.305000	107.2900	108.3500	-2.096%	286,281	+10.494%
2025-10-08	108.1200	111.575000	107.6400	110.6700	+2.321%	216,294	+8.177%
2025-10-07	111.3200	111.320000	108.1300	108.1600	-2.242%	294,299	+10.688%
2025-10-06	111.6300	114.030000	108.6800	110.6400	-0.745%	379,736	+8.207%
2025-10-03	112.8000	113.740000	110.9450	111.4700	-0.473%	265,903	+7.401%
2025-10-02	112.9200	113.375000	110.5400	112.0000	-0.365%	282,304	+6.893%
2025-10-01	113.1700	114.150000	110.8600	112.4100	-0.882%	242,298	+6.503%
2025-09-30	112.4400	113.980000	111.4200	113.4100	+0.791%	194,547	+5.564%
2025-09-29	113.0000	113.220000	111.1000	112.5200	-0.222%	442,361	+6.399%
2025-09-26	112.4600	113.620000	111.2650	112.7700	+0.904%	257,318	+6.163%
2025-09-25	112.7200	113.365000	111.2100	111.7600	-2.102%	252,358	+7.122%
2025-09-24	116.7800	118.865000	113.5200	114.1600	-2.627%	326,696	+4.870%
2025-09-23	120.2900	121.280000	116.6225	117.2400	-1.875%	259,686	+2.115%
2025-09-22	119.0700	120.230000	117.9200	119.4800	+0.344%	420,378	+0.201%
2025-09-19	120.5100	120.710000	116.8700	119.0700	-0.891%	1,831,285	+0.546%
2025-09-18	121.0200	122.020000	119.6900	120.1400	+0.603%	316,624	-0.350%
2025-09-17	120.3400	122.240000	118.7300	119.4200	-0.806%	539,050	+0.251%
2025-09-16	122.7200	123.275000	119.2155	120.3900	-1.602%	319,717	-0.557%
2025-09-15	125.2900	125.290000	120.5000	122.3500	-1.386%	274,422	-2.150%
2025-09-12	129.2200	129.220000	123.4785	124.0700	-3.978%	213,058	-3.506%
2025-09-11	126.3800	129.540000	124.8500	129.2100	+2.809%	284,290	-7.345%
2025-09-10	126.3100	127.295000	123.8700	125.6800	-0.836%	364,217	-4.742%
2025-09-09	127.6900	128.100000	125.7400	126.7400	-1.031%	250,508	-5.539%
2025-09-08	127.8100	130.530000	126.1200	128.0600	+0.290%	311,429	-6.513%
2025-09-05	126.4600	129.000000	125.6200	127.6900	+0.973%	214,887	-6.242%
2025-09-04	126.2600	126.515000	123.3700	126.4600	+0.741%	208,852	-5.330%
2025-09-03	127.4100	128.040000	123.9800	125.5300	-1.491%	256,448	-4.628%
2025-09-02	128.8500	129.040000	126.3300	127.4300	-2.097%	346,106	-6.050%
2025-08-29	129.9300	131.110000	129.1100	130.1600	+0.393%	290,878	-8.021%
2025-08-28	129.8100	130.520000	127.8000	129.6500	+0.722%	269,956	-7.659%
2025-08-27	126.1700	129.130000	124.5787	128.7200	+1.602%	497,879	-6.992%
2025-08-26	131.1200	132.365000	126.5400	126.6900	-3.621%	542,091	-5.502%
2025-08-25	133.4100	133.410000	131.1100	131.4500	-1.800%	243,211	-8.924%
2025-08-22	129.4000	135.885000	129.3900	133.8600	+4.232%	318,720	-10.563%
2025-08-21	129.2600	130.680000	127.5501	128.4250	-0.845%	351,848	-6.778%
2025-08-20	131.4800	132.440000	129.5200	129.5200	-1.775%	288,949	-7.566%
2025-08-19	132.3100	133.580000	130.8750	131.8600	-0.045%	312,907	-9.207%
2025-08-18	130.0700	132.815000	129.0500	131.9200	+1.422%	535,398	-9.248%
2025-08-15	133.4800	133.500000	128.5000	130.0700	-1.938%	333,466	-7.957%
2025-08-14	133.1600	133.210000	131.0300	132.6400	-1.192%	299,308	-9.741%
2025-08-13	128.4000	134.370000	128.4000	134.2400	+4.451%	280,894	-10.816%
2025-08-12	124.8900	129.660000	124.4700	128.5200	+3.796%	388,043	-6.847%
2025-08-11	122.5700	124.790000	122.3700	123.8200	+0.560%	459,304	-3.311%
2025-08-08	118.1800	123.895000	118.1800	123.1300	+5.015%	446,012	-2.769%
2025-08-07	118.5500	121.285000	116.4200	117.2500	+0.017%	471,419	+2.107%
2025-08-06	117.6100	119.430000	115.9850	117.2300	-0.913%	315,984	+2.124%
2025-08-05	120.3400	122.100000	115.6800	118.3100	-1.334%	423,584	+1.192%
2025-08-04	120.5000	122.960000	117.3350	119.9100	-0.407%	546,347	-0.158%
2025-08-01	119.5800	125.170000	118.5600	120.4000	+1.535%	665,084	-0.565%
2025-07-31	139.1400	142.425000	118.3000	118.5800	-17.989%	1,080,850	+0.961%
2025-07-30	146.4200	148.190000	143.5400	144.5900	-1.411%	363,127	-17.200%
2025-07-29	146.6500	148.580000	145.6200	146.6600	+0.735%	256,413	-18.369%
2025-07-28	146.1100	146.825000	144.8700	145.5900	-0.158%	192,607	-17.769%
2025-07-25	145.1400	146.205000	143.3900	145.8200	+0.948%	130,468	-17.899%
2025-07-24	144.9700	145.850000	144.0700	144.4500	-1.177%	116,729	-17.120%
2025-07-23	143.7000	146.330000	143.7000	146.1700	+2.539%	126,496	-18.095%
2025-07-22	139.6800	143.190000	139.6800	142.5500	+1.909%	213,056	-16.015%
2025-07-21	140.3100	142.115000	138.9800	139.8800	+0.352%	187,561	-14.412%
2025-07-18	142.5800	143.250000	139.3300	139.3900	-1.317%	230,396	-14.111%
2025-07-17	138.0500	141.505000	136.0000	141.2500	+2.385%	315,100	-15.242%
2025-07-16	138.3400	139.730000	136.0200	137.9600	+0.547%	444,527	-13.221%
2025-07-15	141.7300	144.120000	137.2100	137.2100	-2.536%	195,853	-12.747%
2025-07-14	139.4300	141.905000	139.1300	140.7800	+0.564%	219,454	-14.960%
2025-07-11	142.8100	143.990000	139.2600	139.9900	-2.845%	163,112	-14.480%
2025-07-10	145.0600	146.830000	144.0900	144.0900	-0.928%	217,479	-16.913%
2025-07-09	145.5000	145.770000	143.0300	145.4400	+0.290%	141,155	-17.684%
2025-07-08	142.1500	145.331900	141.3300	145.0200	+1.854%	236,060	-17.446%
2025-07-07	142.5800	145.015000	140.7100	142.3800	-1.104%	272,757	-15.915%
2025-07-03	144.1200	146.310000	142.7900	143.9700	+0.848%	273,504	-16.844%
2025-07-02	141.3200	144.660000	140.9950	142.7600	+0.677%	414,191	-16.139%
2025-07-01	137.2200	144.000000	137.1350	141.8000	+2.690%	319,539	-15.571%
2025-06-30	135.8200	139.410000	135.2500	138.0850	+2.262%	398,338	-13.300%
2025-06-27	135.9100	137.635100	134.2550	135.0300	-0.560%	839,573	-11.338%
2025-06-26	134.9300	136.280000	134.1983	135.7900	+0.884%	140,747	-11.834%
2025-06-25	136.4400	136.440000	134.2600	134.6000	-0.920%	165,027	-11.055%
2025-06-24	134.0900	136.640000	133.4550	135.8500	+1.859%	256,491	-11.873%
2025-06-23	131.2100	134.255000	130.9900	133.3700	+1.368%	159,364	-10.235%
2025-06-20	134.5400	135.665000	131.1500	131.5700	-1.952%	637,325	-9.007%
2025-06-18	133.5100	135.400000	133.3000	134.1900	+0.585%	280,035	-10.783%
2025-06-17	130.5800	135.400000	130.5800	133.4100	+1.283%	304,330	-10.262%
2025-06-16	131.7600	134.817500	130.8201	131.7200	+0.511%	282,674	-9.110%
2025-06-13	131.8600	133.305000	130.5800	131.0500	-2.362%	266,017	-8.646%
2025-06-12	132.0900	134.220000	131.1900	134.2200	+0.660%	179,191	-10.803%
2025-06-11	137.8100	139.715000	132.8000	133.3400	-3.096%	298,152	-10.214%
2025-06-10	135.0800	137.780000	134.2050	137.6000	+2.534%	244,229	-12.994%
2025-06-09	135.1000	136.571530	134.0300	134.2000	+0.284%	218,941	-10.790%
2025-06-06	133.2700	134.840000	132.0000	133.8200	+1.202%	195,546	-10.537%
2025-06-05	130.8000	132.535000	128.7400	132.2300	+1.583%	210,198	-9.461%
2025-06-04	131.4600	132.390000	129.8900	130.1700	-0.868%	160,185	-8.028%
2025-06-03	128.7800	131.410000	127.0600	131.3100	+2.060%	212,945	-8.826%
2025-06-02	129.0550	129.840000	126.9600	128.6600	-1.327%	238,049	-6.949%
2025-05-30	131.6800	133.750000	129.0100	130.3900	-1.339%	297,718	-8.183%
2025-05-29	134.3400	134.350000	130.5600	132.1600	-1.351%	337,878	-9.413%
2025-05-28	136.6400	137.060000	133.7800	133.9700	-2.162%	278,468	-10.637%
2025-05-27	134.3300	137.460000	132.3800	136.9300	+3.672%	292,686	-12.568%
2025-05-23	130.6700	134.800000	130.6600	132.0800	-0.930%	187,069	-9.358%
2025-05-22	133.2300	133.940000	131.9000	133.3200	-0.090%	341,850	-10.201%
2025-05-21	135.1900	136.720000	133.0300	133.4400	-2.127%	247,457	-10.282%
2025-05-20	135.2800	136.480000	134.1400	136.3400	+0.784%	221,617	-12.190%
2025-05-19	135.4000	136.330000	135.0600	135.2800	-1.313%	253,941	-11.502%
2025-05-16	134.2700	137.260000	132.9400	137.0800	+1.842%	552,387	-12.664%
2025-05-15	135.6100	136.250000	133.2550	134.6000	-0.825%	354,673	-11.055%
2025-05-14	138.0400	138.460000	135.6200	135.7200	-1.972%	349,353	-11.789%
2025-05-13	136.5200	139.555000	136.3700	138.4500	+1.243%	449,767	-13.528%
2025-05-12	137.3500	139.289300	133.7400	136.7500	+2.905%	730,655	-12.453%
2025-05-09	135.6600	136.000000	132.6600	132.8900	-2.523%	404,640	-9.910%
2025-05-08	135.3400	137.400000	133.8400	136.3300	+2.273%	341,364	-12.184%
2025-05-07	131.7400	135.060000	130.8802	133.3000	+1.292%	395,748	-10.188%
2025-05-06	131.6300	134.340000	130.6250	131.6000	-1.556%	456,543	-9.027%
2025-05-05	131.6000	134.315000	131.3000	133.6800	+0.112%	442,212	-10.443%
2025-05-02	136.1400	136.920000	132.4643	133.5300	-0.217%	412,740	-10.342%
2025-05-01	131.3600	135.450000	129.0000	133.8200	-3.225%	559,153	-10.537%
2025-04-30	137.6800	142.100000	135.4200	138.2800	-0.746%	268,920	-13.422%
2025-04-29	137.5700	139.460000	137.3000	139.3200	+0.310%	224,082	-14.068%
2025-04-28	137.9500	146.000000	137.2200	138.8900	+0.202%	229,883	-13.802%
2025-04-25	137.1600	139.030000	134.8600	138.6100	+0.749%	156,116	-13.628%
2025-04-24	133.5600	137.630000	132.8700	137.5800	+3.413%	506,586	-12.982%
2025-04-23	136.2300	138.540000	132.4700	133.0400	+0.332%	440,928	-10.012%
2025-04-22	132.9400	133.840000	131.4600	132.6000	+0.394%	325,155	-9.713%
2025-04-21	131.5700	132.520000	130.4100	132.0800	-0.952%	167,544	-9.358%
2025-04-17	133.3700	136.730000	131.0700	133.3500	+0.023%	174,903	-10.221%
2025-04-16	130.8100	135.130000	130.3500	133.3200	+0.023%	414,273	-10.201%
2025-04-15	134.5000	136.195000	132.2020	133.2900	-1.964%	392,095	-10.181%
2025-04-14	137.1900	137.438900	134.0700	135.9600	+1.168%	252,461	-11.945%
2025-04-11	133.3600	136.270000	130.2700	134.3900	-0.215%	207,101	-10.916%
2025-04-10	134.3400	137.245000	131.2250	134.6800	-3.024%	354,383	-11.108%
2025-04-09	126.3400	140.690000	126.0950	138.8800	+8.407%	515,822	-13.796%
2025-04-08	138.9000	140.720000	126.3600	128.1100	-2.585%	392,693	-6.549%
2025-04-07	127.7600	134.730000	126.3150	131.5100	-0.401%	453,774	-8.965%
2025-04-04	131.9100	137.980000	128.0100	132.0400	-3.606%	723,651	-9.331%
2025-04-03	142.3300	142.910000	130.0000	136.9800	-7.227%	738,190	-12.600%
2025-04-02	145.0200	149.265000	145.0200	147.6500	+0.442%	400,444	-18.916%
2025-04-01	149.2700	152.980000	145.1550	147.0000	-1.993%	535,003	-18.558%
2025-03-31	151.0000	152.240000	149.5200	149.9900	-1.723%	603,054	-20.181%
2025-03-28	153.1600	153.520000	151.7750	152.6200	-0.864%	316,492	-21.557%
2025-03-27	155.0300	155.210000	152.8600	153.9500	-1.251%	300,697	-22.234%
2025-03-26	155.7400	156.235000	153.8500	155.9000	-0.038%	197,729	-23.207%
2025-03-25	159.9000	160.415000	155.4000	155.9600	-2.780%	242,396	-23.237%
2025-03-24	157.2100	160.680000	153.0000	160.4200	+4.047%	314,986	-25.371%
2025-03-21	153.0500	155.290000	152.3300	154.1800	-0.259%	1,279,035	-22.350%
2025-03-20	155.0000	157.590000	153.9400	154.5800	-1.189%	261,749	-22.551%
2025-03-19	155.3400	157.960000	153.0600	156.4400	+0.660%	275,863	-23.472%
2025-03-18	156.3300	156.330000	153.0100	155.4150	+0.352%	331,058	-22.968%
2025-03-17	150.5000	155.000000	150.5000	154.8700	+2.272%	490,436	-22.696%
2025-03-14	152.1500	159.600000	149.7600	151.4300	+0.278%	311,861	-20.940%
2025-03-13	150.9700	152.850000	149.8300	151.0100	-0.579%	386,272	-20.720%
2025-03-12	160.4700	160.470000	151.0050	151.8900	-1.715%	647,309	-21.180%
2025-03-11	158.2200	159.800000	154.0900	154.5400	-3.049%	539,895	-22.531%
2025-03-10	155.6800	160.720000	153.3900	159.4000	+1.977%	351,264	-24.893%
2025-03-07	152.7400	156.501000	151.1000	156.3100	+2.277%	374,761	-23.409%
2025-03-06	153.4100	154.895000	150.3150	152.8300	-1.222%	503,288	-21.665%
2025-03-05	153.4100	156.460000	150.3800	154.7200	+1.190%	406,457	-22.622%
2025-03-04	148.2700	156.420000	147.6900	152.9000	+1.954%	424,453	-21.700%
2025-03-03	154.4300	158.400000	148.9300	149.9700	-2.541%	405,410	-20.171%
2025-02-28	152.3200	156.750000	151.0100	153.8800	+0.333%	567,443	-22.199%
2025-02-27	155.4800	156.095000	153.2450	153.3700	-1.761%	355,005	-21.940%
2025-02-26	153.9600	157.525000	153.9600	156.1200	+1.410%	448,635	-23.315%
2025-02-25	153.1100	155.900000	152.6450	153.9500	-0.045%	334,859	-22.234%
2025-02-24	160.6100	165.325000	151.3400	154.0200	-4.258%	355,324	-22.270%
2025-02-21	166.3600	168.700000	160.8000	160.8700	-3.090%	313,766	-25.580%
2025-02-20	167.1500	167.150000	163.0501	166.0000	-0.943%	261,959	-27.880%
2025-02-19	166.6600	167.690000	165.6700	167.5800	-0.232%	213,605	-28.559%
2025-02-18	165.8800	168.820000	165.3500	167.9700	+1.443%	291,540	-28.725%
2025-02-14	168.0000	168.960000	165.0700	165.5800	-1.188%	309,020	-27.697%
2025-02-13	167.2700	167.927000	165.0600	167.5700	+0.733%	208,420	-28.555%
2025-02-12	165.3000	167.550000	164.1800	166.3500	-0.692%	375,832	-28.031%
2025-02-11	167.0600	170.190000	166.8650	167.5100	-0.054%	350,348	-28.530%
2025-02-10	169.0800	169.610000	165.6050	167.6000	+0.078%	461,089	-28.568%
2025-02-07	168.1800	170.640000	166.7200	167.4700	-1.081%	507,897	-28.513%
2025-02-06	181.9200	181.920000	167.2800	169.3000	-2.701%	720,907	-29.285%
2025-02-05	175.0500	176.820000	172.8850	174.0000	+0.858%	595,690	-31.195%
2025-02-04	171.2500	175.200000	171.2500	172.5200	+0.624%	313,417	-30.605%
2025-02-03	167.3600	173.680000	166.7150	171.4500	-0.753%	459,922	-30.172%
2025-01-31	174.7500	176.690000	171.9400	172.7500	-0.432%	581,690	-30.698%
2025-01-30	173.8600	176.140000	171.0901	173.5000	+1.031%	263,662	-30.997%
2025-01-29	170.9400	172.910000	170.1800	171.7300	+0.181%	266,100	-30.286%
2025-01-28	172.1600	173.285000	169.9650	171.4200	-0.430%	338,817	-30.160%
2025-01-27	171.9900	174.340000	169.1300	172.1600	-0.944%	364,563	-30.460%
2025-01-24	173.2600	175.650000	172.2900	173.8000	-0.190%	272,834	-31.116%
2025-01-23	173.6300	175.420000	171.5900	174.1300	+0.816%	466,159	-31.247%
2025-01-22	172.5200	175.475000	172.2800	172.7200	+0.273%	384,126	-30.686%
2025-01-21	167.5000	172.830000	167.5000	172.2500	+3.734%	330,427	-30.496%
2025-01-17	167.4500	167.750000	165.5200	166.0500	+0.490%	340,242	-27.901%
2025-01-16	164.2900	167.500000	163.7900	165.2400	+0.432%	353,644	-27.548%
2025-01-15	167.7600	167.760000	164.4700	164.5300	+0.741%	366,786	-27.235%
2025-01-14	160.5800	164.010000	159.8500	163.3200	+2.331%	352,994	-26.696%
2025-01-13	155.4800	159.710000	155.1600	159.6000	+1.327%	263,780	-24.987%
2025-01-10	154.4100	159.440000	153.0400	157.5100	-0.019%	398,578	-23.992%
2025-01-08	154.2500	157.710000	152.0100	157.5400	+0.935%	306,719	-24.007%