NSIT
Insight Enterprises Inc
stockNASDAQ
At CloseNov 13, 2026 3:59:58 PM EST
168.79USD-2.349%(-4.06)236,324
After-hoursNov 13, 2026 4:00:30 PM EST
168.76USD-0.018%(-0.03)
NSIT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 173.18 | 173.70 | 168.12 | 168.76 | -2.366% | 236,324 | 0.000% |
| 2026-11-12 | 167.74 | 176.97 | 167.74 | 172.85 | +2.013% | 256,881 | -2.366% |
| 2026-11-11 | 170.00 | 172.75 | 168.61 | 169.44 | +0.409% | 410,222 | -0.401% |
| 2026-11-10 | 160.81 | 170.17 | 157.99 | 168.75 | +3.066% | 297,741 | +0.006% |
| 2026-11-09 | 160.92 | 167.21 | 160.92 | 163.73 | +3.463% | 247,243 | +3.072% |
| 2026-11-06 | 155.35 | 161.15 | 152.03 | 158.25 | +3.621% | 307,971 | +6.641% |
| 2026-11-05 | 175.94 | 176.48 | 151.09 | 152.72 | -13.040% | 610,357 | +10.503% |
| 2026-11-04 | 170.00 | 177.60 | 170.00 | 175.62 | +4.942% | 595,160 | -3.906% |
| 2026-11-03 | 166.16 | 170.62 | 161.33 | 167.35 | +0.348% | 467,642 | +0.843% |
| 2026-11-02 | 174.00 | 175.25 | 163.87 | 166.77 | -3.456% | 663,324 | +1.193% |
| 2026-10-30 | 178.56 | 178.56 | 164.00 | 172.74 | -3.265% | 496,099 | -2.304% |
| 2026-10-29 | 177.62 | 179.00 | 176.75 | 178.57 | +0.410% | 236,582 | -5.494% |
| 2026-10-28 | 178.91 | 180.00 | 175.31 | 177.84 | -0.286% | 278,995 | -5.106% |
| 2026-10-27 | 178.72 | 180.91 | 176.23 | 178.35 | -0.207% | 243,894 | -5.377% |
| 2026-10-26 | 176.78 | 182.12 | 175.71 | 178.72 | +1.103% | 464,638 | -5.573% |
| 2026-10-23 | 172.77 | 178.23 | 172.77 | 176.77 | +3.211% | 389,094 | -4.531% |
| 2026-10-22 | 169.70 | 171.75 | 163.75 | 171.27 | +0.047% | 297,770 | -1.466% |
| 2026-10-21 | 166.14 | 171.88 | 165.16 | 171.19 | +4.194% | 227,539 | -1.419% |
| 2026-10-20 | 162.89 | 167.15 | 162.89 | 164.30 | +0.348% | 276,668 | +2.715% |
| 2026-10-19 | 161.36 | 165.87 | 160.91 | 163.73 | +2.032% | 396,607 | +3.072% |
| 2026-10-16 | 158.96 | 161.46 | 156.29 | 160.47 | +0.988% | 713,750 | +5.166% |
| 2026-10-15 | 163.93 | 167.89 | 155.69 | 158.90 | -4.283% | 497,515 | +6.205% |
| 2026-10-14 | 173.37 | 174.87 | 165.34 | 166.01 | -5.606% | 490,148 | +1.657% |
| 2026-10-13 | 165.71 | 177.34 | 165.71 | 175.87 | +5.882% | 288,348 | -4.043% |
| 2026-10-12 | 163.96 | 167.00 | 163.96 | 166.10 | +1.525% | 213,494 | +1.601% |
| 2026-10-09 | 161.98 | 164.28 | 161.00 | 163.60 | +1.385% | 238,826 | +3.151% |
| 2026-10-08 | 158.76 | 162.53 | 158.02 | 161.37 | +0.774% | 276,727 | +4.580% |
| 2026-10-07 | 158.08 | 161.85 | 158.08 | 160.13 | +0.401% | 285,439 | +5.389% |
| 2026-10-06 | 159.39 | 161.05 | 159.09 | 159.49 | +0.063% | 216,955 | +5.812% |
| 2026-10-05 | 160.00 | 162.53 | 158.57 | 159.39 | -0.790% | 351,962 | +5.879% |
| 2026-10-02 | 163.99 | 164.73 | 160.18 | 160.66 | -0.415% | 285,199 | +5.042% |
| 2026-10-01 | 158.50 | 163.01 | 155.95 | 161.33 | +3.205% | 383,945 | +4.605% |
| 2026-09-30 | 155.17 | 158.57 | 153.62 | 156.32 | +0.437% | 254,289 | +7.958% |
| 2026-09-29 | 156.60 | 157.26 | 154.04 | 155.64 | -0.205% | 232,515 | +8.430% |
| 2026-09-28 | 156.64 | 158.48 | 154.56 | 155.96 | -1.930% | 273,571 | +8.207% |
| 2026-09-25 | 160.62 | 163.37 | 158.61 | 159.03 | -0.438% | 303,597 | +6.118% |
| 2026-09-24 | 157.09 | 161.57 | 154.46 | 159.73 | +0.935% | 380,625 | +5.653% |
| 2026-09-23 | 157.02 | 162.22 | 156.63 | 158.25 | +1.280% | 384,252 | +6.641% |
| 2026-09-22 | 158.98 | 159.82 | 152.87 | 156.25 | -0.287% | 387,367 | +8.006% |
| 2026-09-21 | 156.78 | 159.50 | 153.40 | 156.70 | +1.156% | 483,784 | +7.696% |
| 2026-09-18 | 155.22 | 157.00 | 151.82 | 154.91 | +0.168% | 1,108,769 | +8.941% |
| 2026-09-17 | 167.08 | 168.50 | 153.79 | 154.65 | -6.381% | 1,005,675 | +9.124% |
| 2026-09-16 | 160.72 | 167.95 | 159.54 | 165.19 | +2.781% | 408,535 | +2.161% |
| 2026-09-15 | 160.78 | 163.99 | 159.28 | 160.72 | -0.692% | 256,666 | +5.002% |
| 2026-09-14 | 163.20 | 164.01 | 158.78 | 161.84 | -2.135% | 327,322 | +4.276% |
| 2026-09-11 | 157.36 | 165.79 | 157.36 | 165.37 | +6.095% | 268,686 | +2.050% |
| 2026-09-10 | 156.00 | 157.73 | 154.07 | 155.87 | -0.115% | 174,373 | +8.270% |
| 2026-09-09 | 156.77 | 158.42 | 155.31 | 156.05 | -0.820% | 186,659 | +8.145% |
| 2026-09-08 | 160.98 | 160.98 | 156.04 | 157.34 | -2.261% | 315,837 | +7.258% |
| 2026-09-04 | 158.88 | 161.75 | 157.39 | 160.98 | +1.150% | 203,494 | +4.833% |
| 2026-09-03 | 154.05 | 159.42 | 152.00 | 159.15 | +4.663% | 187,547 | +6.038% |
| 2026-09-02 | 154.07 | 156.20 | 150.01 | 152.06 | -1.305% | 231,567 | +10.983% |
| 2026-09-01 | 155.98 | 155.98 | 153.54 | 154.07 | -1.879% | 240,457 | +9.535% |
| 2026-08-31 | 159.41 | 159.41 | 155.50 | 157.02 | +0.880% | 290,415 | +7.477% |
| 2026-08-28 | 157.40 | 158.56 | 154.99 | 155.65 | -0.390% | 217,045 | +8.423% |
| 2026-08-27 | 152.29 | 156.86 | 152.29 | 156.26 | +2.918% | 262,935 | +7.999% |
| 2026-08-26 | 150.99 | 152.25 | 149.21 | 151.83 | +0.797% | 158,656 | +11.151% |
| 2026-08-25 | 146.19 | 151.46 | 145.30 | 150.63 | +3.675% | 296,637 | +12.036% |
| 2026-08-24 | 146.41 | 148.41 | 144.67 | 145.29 | -1.421% | 246,459 | +16.154% |
| 2026-08-21 | 147.22 | 149.13 | 145.50 | 147.38 | +0.762% | 170,609 | +14.503% |
| 2026-08-20 | 145.94 | 150.79 | 142.72 | 146.27 | -0.672% | 256,896 | +15.376% |
| 2026-08-19 | 150.49 | 150.49 | 146.75 | 147.26 | -1.327% | 197,511 | +14.600% |
| 2026-08-18 | 147.88 | 151.69 | 146.06 | 149.24 | -0.047% | 370,079 | +13.080% |
| 2026-08-17 | 153.36 | 153.36 | 148.71 | 149.31 | -3.203% | 359,875 | +13.027% |
| 2026-08-14 | 156.35 | 157.35 | 153.76 | 154.25 | -1.501% | 233,441 | +9.407% |
| 2026-08-13 | 154.34 | 156.90 | 153.09 | 156.60 | +1.248% | 300,370 | +7.765% |
| 2026-08-12 | 151.17 | 155.74 | 149.69 | 154.67 | +2.464% | 358,871 | +9.110% |
| 2026-08-11 | 153.39 | 155.99 | 150.76 | 150.95 | -2.449% | 393,759 | +11.799% |
| 2026-08-10 | 148.45 | 155.10 | 146.76 | 154.74 | +3.630% | 433,851 | +9.060% |
| 2026-08-07 | 149.49 | 154.57 | 148.30 | 149.32 | +0.087% | 548,059 | +13.019% |
| 2026-08-06 | 142.20 | 153.91 | 137.43 | 149.19 | +6.352% | 905,901 | +13.118% |
| 2026-08-05 | 136.55 | 141.91 | 131.10 | 140.28 | +2.200% | 806,542 | +20.302% |
| 2026-08-04 | 131.76 | 141.00 | 131.69 | 137.26 | +4.245% | 901,872 | +22.949% |
| 2026-08-03 | 130.50 | 135.35 | 130.50 | 131.67 | +2.125% | 731,270 | +28.169% |
| 2026-07-31 | 128.07 | 130.66 | 126.21 | 128.93 | +0.908% | 395,477 | +30.893% |
| 2026-07-30 | 127.49 | 130.97 | 125.20 | 127.77 | +0.275% | 454,727 | +32.081% |
| 2026-07-29 | 123.98 | 130.52 | 123.98 | 127.42 | +2.099% | 538,799 | +32.444% |
| 2026-07-28 | 124.13 | 126.72 | 122.08 | 124.80 | +1.521% | 293,461 | +35.224% |
| 2026-07-27 | 119.38 | 123.19 | 119.08 | 122.93 | +4.488% | 477,469 | +37.281% |
| 2026-07-24 | 116.94 | 119.69 | 114.72 | 117.65 | +1.721% | 206,041 | +43.442% |
| 2026-07-23 | 116.76 | 118.77 | 115.06 | 115.66 | -1.875% | 186,818 | +45.910% |
| 2026-07-22 | 116.36 | 118.12 | 115.75 | 117.87 | +1.490% | 196,134 | +43.175% |
| 2026-07-21 | 114.45 | 116.79 | 114.39 | 116.14 | +1.708% | 247,349 | +45.307% |
| 2026-07-20 | 115.11 | 115.58 | 111.47 | 114.19 | -0.984% | 606,512 | +47.789% |
| 2026-07-17 | 112.81 | 116.84 | 112.49 | 115.33 | -0.298% | 427,040 | +46.334% |
| 2026-07-16 | 114.35 | 117.62 | 114.25 | 115.67 | +0.890% | 458,768 | +45.898% |
| 2026-07-15 | 121.34 | 122.95 | 112.94 | 114.65 | -4.275% | 289,081 | +47.196% |
| 2026-07-14 | 121.02 | 121.75 | 118.72 | 119.77 | -1.302% | 340,546 | +40.903% |
| 2026-07-13 | 120.33 | 122.22 | 119.58 | 121.35 | +1.285% | 198,010 | +39.069% |
| 2026-07-10 | 118.43 | 121.00 | 118.26 | 119.81 | +1.474% | 183,924 | +40.856% |
| 2026-07-09 | 112.53 | 118.82 | 110.93 | 118.07 | +4.923% | 349,453 | +42.932% |
| 2026-07-08 | 110.64 | 113.58 | 110.16 | 112.53 | +0.348% | 364,326 | +49.969% |
| 2026-07-07 | 111.85 | 113.64 | 111.00 | 112.14 | +0.385% | 355,447 | +50.490% |
| 2026-07-06 | 113.90 | 116.00 | 111.23 | 111.71 | -1.438% | 413,740 | +51.070% |
| 2026-07-02 | 119.26 | 120.50 | 110.22 | 113.34 | -5.400% | 622,705 | +48.897% |
| 2026-07-01 | 122.10 | 125.00 | 119.18 | 119.81 | -1.634% | 395,932 | +40.856% |
| 2026-06-30 | 119.04 | 122.73 | 116.46 | 121.80 | +1.154% | 487,336 | +38.555% |
| 2026-06-29 | 119.42 | 122.36 | 118.53 | 120.41 | +0.770% | 617,522 | +40.154% |
| 2026-06-26 | 112.45 | 120.44 | 112.45 | 119.49 | +4.908% | 1,313,007 | +41.234% |
| 2026-06-25 | 114.17 | 117.44 | 112.25 | 113.90 | +0.530% | 298,804 | +48.165% |
| 2026-06-24 | 110.26 | 114.20 | 110.10 | 113.30 | +2.506% | 375,672 | +48.950% |
| 2026-06-23 | 106.31 | 111.48 | 106.21 | 110.53 | +4.185% | 439,720 | +52.683% |
| 2026-06-22 | 107.21 | 109.67 | 105.30 | 106.09 | -2.167% | 579,952 | +59.072% |
| 2026-06-18 | 107.10 | 108.95 | 102.67 | 108.44 | +1.384% | 790,882 | +55.625% |
| 2026-06-17 | 109.22 | 109.53 | 105.55 | 106.96 | -2.069% | 404,392 | +57.779% |
| 2026-06-16 | 111.34 | 114.35 | 107.95 | 109.22 | -1.435% | 416,959 | +54.514% |
| 2026-06-15 | 111.49 | 113.73 | 110.41 | 110.81 | -0.216% | 356,055 | +52.297% |
| 2026-06-12 | 110.50 | 112.19 | 108.43 | 111.05 | +0.425% | 250,295 | +51.968% |
| 2026-06-11 | 108.91 | 111.21 | 107.06 | 110.58 | +1.375% | 306,768 | +52.613% |
| 2026-06-10 | 108.70 | 112.80 | 106.05 | 109.08 | -0.656% | 352,148 | +54.712% |
| 2026-06-09 | 110.22 | 112.34 | 105.59 | 109.80 | -0.309% | 354,914 | +53.698% |
| 2026-06-08 | 111.07 | 113.07 | 110.01 | 110.14 | -0.837% | 430,798 | +53.223% |
| 2026-06-05 | 118.83 | 120.01 | 110.27 | 111.07 | -6.530% | 532,739 | +51.940% |
| 2026-06-04 | 115.95 | 120.68 | 114.43 | 118.83 | +2.794% | 789,139 | +42.018% |
| 2026-06-03 | 117.52 | 118.47 | 109.47 | 115.60 | -3.425% | 745,711 | +45.986% |
| 2026-06-02 | 117.59 | 123.13 | 115.29 | 119.70 | +1.639% | 782,600 | +40.986% |
| 2026-06-01 | 107.24 | 118.36 | 107.05 | 117.77 | +10.707% | 689,164 | +43.296% |
| 2026-05-29 | 103.55 | 108.32 | 103.55 | 106.38 | +2.902% | 796,934 | +58.639% |
| 2026-05-28 | 102.80 | 104.29 | 101.79 | 103.38 | +0.535% | 271,271 | +63.242% |
| 2026-05-27 | 102.75 | 104.54 | 101.09 | 102.83 | +2.727% | 656,800 | +64.116% |
| 2026-05-26 | 97.73 | 101.95 | 97.19 | 100.10 | +2.425% | 468,774 | +68.591% |
| 2026-05-22 | 93.75 | 97.98 | 93.75 | 97.73 | +4.446% | 369,414 | +72.680% |
| 2026-05-21 | 90.80 | 93.89 | 88.99 | 93.57 | +1.508% | 435,300 | +80.357% |
| 2026-05-20 | 88.08 | 92.36 | 86.16 | 92.18 | +4.099% | 427,662 | +83.077% |
| 2026-05-19 | 90.59 | 91.26 | 87.88 | 88.55 | -2.252% | 431,076 | +90.582% |
| 2026-05-18 | 88.81 | 92.32 | 88.27 | 90.59 | +1.901% | 383,351 | +86.290% |
| 2026-05-15 | 88.57 | 90.45 | 86.24 | 88.90 | -0.504% | 448,849 | +89.831% |
| 2026-05-14 | 88.95 | 90.41 | 87.18 | 89.35 | +2.325% | 587,523 | +88.875% |
| 2026-05-13 | 87.08 | 87.58 | 83.67 | 87.32 | +0.345% | 576,370 | +93.266% |
| 2026-05-12 | 89.39 | 90.70 | 85.45 | 87.02 | -1.371% | 521,302 | +93.932% |
| 2026-05-11 | 83.91 | 88.79 | 83.64 | 88.23 | +5.299% | 1,430,312 | +91.273% |
| 2026-05-08 | 71.96 | 84.04 | 69.87 | 83.79 | +19.071% | 1,316,573 | +101.408% |
| 2026-05-07 | 74.72 | 77.70 | 69.35 | 70.37 | +1.971% | 1,347,975 | +139.818% |
| 2026-05-06 | 71.39 | 71.69 | 65.82 | 69.01 | -3.266% | 1,522,524 | +144.544% |
| 2026-05-05 | 70.79 | 71.55 | 70.24 | 71.34 | +1.220% | 348,709 | +136.557% |
| 2026-05-04 | 72.63 | 73.23 | 69.98 | 70.48 | -3.147% | 367,735 | +139.444% |
| 2026-05-01 | 74.00 | 75.66 | 71.77 | 72.77 | -0.178% | 498,820 | +131.909% |
| 2026-04-30 | 73.31 | 74.05 | 71.50 | 72.90 | -0.938% | 631,996 | +131.495% |
| 2026-04-29 | 73.41 | 73.67 | 69.22 | 73.59 | -0.527% | 1,194,533 | +129.325% |
| 2026-04-28 | 74.02 | 76.11 | 71.79 | 73.98 | +0.763% | 517,430 | +128.116% |
| 2026-04-27 | 73.06 | 74.27 | 72.78 | 73.42 | +0.259% | 369,952 | +129.856% |
| 2026-04-24 | 73.53 | 73.53 | 72.01 | 73.23 | -0.150% | 319,381 | +130.452% |
| 2026-04-23 | 76.78 | 77.66 | 69.47 | 73.34 | -4.778% | 431,535 | +130.106% |
| 2026-04-22 | 77.30 | 78.47 | 76.23 | 77.02 | +0.260% | 187,616 | +119.112% |
| 2026-04-21 | 76.46 | 78.90 | 76.18 | 76.82 | +0.471% | 230,809 | +119.682% |
| 2026-04-20 | 75.52 | 77.71 | 75.52 | 76.46 | +0.039% | 231,580 | +120.717% |
| 2026-04-17 | 77.71 | 78.63 | 75.50 | 76.43 | +1.178% | 310,810 | +120.803% |
| 2026-04-16 | 74.99 | 76.96 | 74.38 | 75.54 | +0.532% | 300,617 | +123.405% |
| 2026-04-15 | 73.83 | 75.30 | 73.15 | 75.14 | +1.843% | 300,986 | +124.594% |
| 2026-04-14 | 74.69 | 75.48 | 73.65 | 73.78 | -0.122% | 305,092 | +128.734% |
| 2026-04-13 | 68.35 | 74.22 | 68.18 | 73.87 | +7.385% | 509,113 | +128.455% |
| 2026-04-10 | 69.90 | 70.73 | 67.92 | 68.79 | -1.588% | 219,753 | +145.326% |
| 2026-04-09 | 71.44 | 71.44 | 68.94 | 69.90 | -3.038% | 285,591 | +141.431% |
| 2026-04-08 | 74.10 | 74.81 | 71.17 | 72.09 | +2.053% | 378,481 | +134.096% |
| 2026-04-07 | 68.89 | 71.18 | 68.35 | 70.64 | +2.525% | 424,641 | +138.901% |
| 2026-04-06 | 67.20 | 69.21 | 66.96 | 68.90 | +2.759% | 382,093 | +144.935% |
| 2026-04-02 | 66.26 | 68.44 | 64.42 | 67.05 | -0.268% | 466,340 | +151.693% |
| 2026-04-01 | 67.13 | 69.00 | 66.38 | 67.23 | +0.328% | 290,694 | +151.019% |
| 2026-03-31 | 65.40 | 67.65 | 64.01 | 67.01 | +4.004% | 431,176 | +151.843% |
| 2026-03-30 | 65.82 | 66.67 | 63.62 | 64.43 | -2.112% | 393,571 | +161.928% |
| 2026-03-27 | 68.84 | 69.81 | 65.76 | 65.82 | -6.025% | 377,672 | +156.396% |
| 2026-03-26 | 64.09 | 70.13 | 64.06 | 70.04 | +7.903% | 746,324 | +140.948% |
| 2026-03-25 | 66.89 | 67.66 | 64.67 | 64.91 | -1.681% | 508,327 | +159.991% |
| 2026-03-24 | 70.00 | 70.99 | 65.90 | 66.02 | -7.171% | 635,739 | +155.620% |
| 2026-03-23 | 73.19 | 73.80 | 71.00 | 71.12 | +0.580% | 372,133 | +137.289% |
| 2026-03-20 | 73.74 | 73.74 | 70.32 | 70.71 | -3.966% | 808,578 | +138.665% |
| 2026-03-19 | 72.58 | 75.17 | 72.58 | 73.63 | +0.014% | 473,869 | +129.200% |
| 2026-03-18 | 79.00 | 79.42 | 73.28 | 73.62 | -7.594% | 692,414 | +129.231% |
| 2026-03-17 | 82.40 | 84.31 | 79.66 | 79.67 | -2.125% | 282,226 | +111.824% |
| 2026-03-16 | 81.88 | 83.25 | 81.21 | 81.40 | +0.668% | 325,961 | +107.322% |
| 2026-03-13 | 82.09 | 83.12 | 80.45 | 80.86 | -1.028% | 372,060 | +108.706% |
| 2026-03-12 | 82.28 | 83.80 | 81.15 | 81.70 | -1.448% | 469,160 | +106.561% |
| 2026-03-11 | 80.80 | 83.34 | 80.80 | 82.90 | +2.169% | 281,856 | +103.571% |
| 2026-03-10 | 82.85 | 83.33 | 79.43 | 81.14 | -3.035% | 385,118 | +107.986% |
| 2026-03-09 | 83.48 | 84.78 | 81.00 | 83.68 | -1.541% | 395,324 | +101.673% |
| 2026-03-06 | 85.36 | 86.30 | 83.57 | 84.99 | -2.108% | 406,019 | +98.565% |
| 2026-03-05 | 86.64 | 88.36 | 86.26 | 86.82 | -0.379% | 353,328 | +94.379% |
| 2026-03-04 | 86.31 | 87.58 | 84.51 | 87.15 | +1.079% | 361,018 | +93.643% |
| 2026-03-03 | 83.59 | 86.55 | 82.49 | 86.22 | +1.435% | 435,089 | +95.732% |
| 2026-03-02 | 82.75 | 85.87 | 82.64 | 85.00 | +1.723% | 386,340 | +98.541% |
| 2026-02-27 | 83.47 | 84.65 | 81.00 | 83.56 | -1.183% | 489,896 | +101.963% |
| 2026-02-26 | 83.10 | 84.97 | 83.00 | 84.56 | +3.210% | 366,071 | +99.574% |
| 2026-02-25 | 83.98 | 84.63 | 80.45 | 81.93 | -1.313% | 368,180 | +105.981% |
| 2026-02-24 | 83.21 | 85.99 | 82.58 | 83.02 | +0.060% | 312,402 | +103.276% |
| 2026-02-23 | 85.50 | 87.59 | 82.67 | 82.97 | -2.959% | 527,171 | +103.399% |
| 2026-02-20 | 84.01 | 88.23 | 84.01 | 85.50 | +1.883% | 497,983 | +97.380% |
| 2026-02-19 | 82.73 | 84.19 | 80.57 | 83.92 | +1.194% | 406,991 | +101.096% |
| 2026-02-18 | 82.59 | 84.26 | 81.89 | 82.93 | -0.084% | 295,036 | +103.497% |
| 2026-02-17 | 84.92 | 86.28 | 82.90 | 83.00 | -2.479% | 271,487 | +103.325% |
| 2026-02-13 | 85.71 | 86.56 | 84.80 | 85.11 | +0.437% | 276,856 | +98.285% |
| 2026-02-12 | 90.14 | 90.78 | 84.11 | 84.74 | -5.886% | 430,634 | +99.150% |
| 2026-02-11 | 94.37 | 94.96 | 88.75 | 90.04 | -4.487% | 380,674 | +87.428% |
| 2026-02-10 | 92.89 | 95.98 | 92.78 | 94.27 | +2.168% | 415,184 | +79.018% |
| 2026-02-09 | 89.15 | 93.07 | 88.60 | 92.27 | +3.511% | 438,219 | +82.898% |
| 2026-02-06 | 82.28 | 90.18 | 82.28 | 89.14 | +8.337% | 720,939 | +89.320% |
| 2026-02-05 | 80.06 | 85.74 | 78.01 | 82.28 | +0.772% | 622,277 | +105.105% |
| 2026-02-04 | 79.83 | 83.08 | 78.66 | 81.65 | +3.276% | 645,242 | +106.687% |
| 2026-02-03 | 83.95 | 84.29 | 78.35 | 79.06 | -6.515% | 648,608 | +113.458% |
| 2026-02-02 | 83.08 | 85.75 | 82.03 | 84.57 | +0.655% | 446,480 | +99.551% |
| 2026-01-30 | 81.99 | 84.09 | 81.26 | 84.02 | +1.892% | 515,010 | +100.857% |
| 2026-01-29 | 84.50 | 84.56 | 81.20 | 82.46 | -2.055% | 610,242 | +104.657% |
| 2026-01-28 | 84.56 | 85.76 | 83.90 | 84.19 | +0.441% | 583,522 | +100.451% |
| 2026-01-27 | 82.90 | 83.89 | 82.21 | 83.82 | +0.673% | 298,688 | +101.336% |
| 2026-01-26 | 82.55 | 83.65 | 82.28 | 83.26 | +0.799% | 489,330 | +102.690% |
| 2026-01-23 | 82.46 | 82.66 | 80.46 | 82.60 | +0.012% | 250,038 | +104.310% |
| 2026-01-22 | 81.90 | 83.37 | 81.54 | 82.59 | +1.825% | 385,926 | +104.335% |
| 2026-01-21 | 79.90 | 83.14 | 79.68 | 81.11 | +1.935% | 284,590 | +108.063% |
| 2026-01-20 | 81.81 | 82.28 | 79.06 | 79.57 | -4.741% | 380,493 | +112.090% |
| 2026-01-16 | 84.00 | 84.72 | 83.31 | 83.53 | -1.602% | 250,545 | +102.035% |
| 2026-01-15 | 83.88 | 86.00 | 83.88 | 84.89 | +1.398% | 286,590 | +98.798% |
| 2026-01-14 | 84.27 | 84.66 | 82.63 | 83.72 | -0.617% | 399,017 | +101.577% |
| 2026-01-13 | 85.56 | 86.24 | 84.13 | 84.24 | -1.543% | 285,435 | +100.332% |
| 2026-01-12 | 85.16 | 86.57 | 84.73 | 85.56 | -0.256% | 307,989 | +97.242% |
| 2026-01-09 | 87.34 | 88.09 | 84.80 | 85.78 | -1.932% | 343,569 | +96.736% |
| 2026-01-08 | 85.10 | 88.08 | 85.01 | 87.47 | +2.125% | 476,803 | +92.935% |
| 2026-01-07 | 87.99 | 88.06 | 85.16 | 85.65 | -2.549% | 525,439 | +97.034% |
| 2026-01-06 | 85.35 | 87.99 | 85.00 | 87.89 | +2.424% | 412,786 | +92.013% |
| 2026-01-05 | 83.90 | 86.48 | 83.90 | 85.81 | +2.203% | 504,583 | +96.667% |
| 2026-01-02 | 83.04 | 85.20 | 82.85 | 83.96 | +3.056% | 418,349 | +101.000% |
| 2025-12-31 | 82.80 | 83.38 | 81.45 | 81.47 | -1.772% | 287,643 | +107.144% |
| 2025-12-30 | 83.44 | 84.68 | 82.39 | 82.94 | -0.861% | 260,283 | +103.472% |
| 2025-12-29 | 83.28 | 84.37 | 82.32 | 83.66 | +0.216% | 385,132 | +101.721% |
| 2025-12-26 | 81.35 | 83.59 | 80.64 | 83.48 | +3.049% | 273,081 | +102.156% |
| 2025-12-24 | 80.46 | 81.67 | 79.53 | 81.01 | +0.634% | 157,057 | +108.320% |
| 2025-12-23 | 79.32 | 80.56 | 78.91 | 80.50 | +0.915% | 427,047 | +109.640% |
| 2025-12-22 | 78.94 | 81.44 | 78.91 | 79.77 | +0.618% | 384,819 | +111.558% |
| 2025-12-19 | 77.85 | 79.50 | 77.85 | 79.28 | +1.837% | 809,297 | +112.866% |
| 2025-12-18 | 80.49 | 81.37 | 77.10 | 77.85 | -3.015% | 478,429 | +116.776% |
| 2025-12-17 | 79.41 | 82.36 | 79.09 | 80.27 | +0.816% | 548,357 | +110.240% |
| 2025-12-16 | 79.81 | 80.43 | 78.37 | 79.62 | +0.227% | 430,293 | +111.957% |
| 2025-12-15 | 80.60 | 81.43 | 78.02 | 79.44 | -4.162% | 420,049 | +112.437% |
| 2025-12-12 | 85.52 | 85.67 | 82.68 | 82.89 | -2.928% | 472,462 | +103.595% |
| 2025-12-11 | 86.00 | 87.07 | 85.13 | 85.39 | -0.709% | 407,432 | +97.634% |
| 2025-12-10 | 84.90 | 87.06 | 84.29 | 86.00 | +1.248% | 472,472 | +96.233% |
| 2025-12-09 | 83.37 | 85.62 | 83.33 | 84.94 | +1.372% | 488,877 | +98.681% |
| 2025-12-08 | 85.75 | 86.15 | 83.54 | 83.79 | -2.638% | 362,539 | +101.408% |
| 2025-12-05 | 85.44 | 86.44 | 85.00 | 86.06 | +0.070% | 366,041 | +96.096% |
| 2025-12-04 | 88.74 | 89.08 | 85.98 | 86.00 | -3.033% | 302,635 | +96.233% |
| 2025-12-03 | 89.35 | 90.21 | 88.51 | 88.69 | -0.505% | 277,388 | +90.281% |
| 2025-12-02 | 87.91 | 90.38 | 87.13 | 89.14 | +2.957% | 483,566 | +89.320% |
| 2025-12-01 | 85.64 | 88.19 | 85.50 | 86.58 | +0.012% | 459,148 | +94.918% |
| 2025-11-28 | 86.46 | 87.10 | 85.10 | 86.57 | -0.230% | 198,311 | +94.941% |
| 2025-11-26 | 85.60 | 87.32 | 85.17 | 86.77 | +1.819% | 633,240 | +94.491% |
| 2025-11-25 | 84.46 | 86.50 | 83.86 | 85.22 | +1.682% | 407,999 | +98.029% |
| 2025-11-24 | 84.64 | 85.90 | 82.33 | 83.81 | -0.286% | 726,631 | +101.360% |
| 2025-11-21 | 82.04 | 85.05 | 82.04 | 84.05 | +2.300% | 861,168 | +100.785% |
| 2025-11-20 | 84.97 | 85.89 | 81.59 | 82.16 | -1.899% | 306,582 | +105.404% |
| 2025-11-19 | 87.47 | 88.53 | 83.43 | 83.75 | -4.840% | 715,070 | +101.504% |
| 2025-11-18 | 88.49 | 88.80 | 87.45 | 88.01 | -0.655% | 641,426 | +91.751% |
| 2025-11-17 | 89.88 | 90.73 | 87.63 | 88.59 | -1.632% | 327,906 | +90.496% |
| 2025-11-14 | 89.59 | 91.89 | 88.61 | 90.06 | -0.475% | 269,049 | +87.386% |
| 2025-11-13 | 91.36 | 92.39 | 89.84 | 90.49 | -1.266% | 349,970 | +86.496% |
| 2025-11-12 | 89.90 | 92.82 | 89.90 | 91.65 | +2.094% | 469,436 | +84.135% |
| 2025-11-11 | 91.84 | 91.84 | 89.57 | 89.77 | -1.826% | 282,384 | +87.992% |
| 2025-11-10 | 91.45 | 92.31 | 89.71 | 91.44 | +0.252% | 240,747 | +84.558% |
| 2025-11-07 | 91.70 | 93.98 | 89.50 | 91.21 | -0.360% | 474,977 | +85.024% |
| 2025-11-06 | 94.51 | 94.51 | 90.87 | 91.54 | -3.622% | 343,981 | +84.357% |
| 2025-11-05 | 94.72 | 95.58 | 93.33 | 94.98 | 0.000% | 491,436 | +77.680% |
| 2025-11-04 | 97.65 | 97.89 | 94.03 | 94.98 | -3.032% | 436,481 | +77.680% |
| 2025-11-03 | 99.13 | 99.87 | 96.97 | 97.95 | -2.050% | 675,214 | +72.292% |
| 2025-10-31 | 99.65 | 100.95 | 97.97 | 100.00 | +0.351% | 884,197 | +68.760% |
| 2025-10-30 | 103.79 | 105.19 | 97.30 | 99.65 | -3.878% | 898,930 | +69.353% |
| 2025-10-29 | 105.06 | 105.44 | 102.71 | 103.67 | -1.267% | 544,730 | +62.786% |
| 2025-10-28 | 106.43 | 106.43 | 104.25 | 105.00 | -1.814% | 369,353 | +60.724% |
| 2025-10-27 | 109.10 | 109.45 | 105.36 | 106.94 | -1.845% | 419,631 | +57.808% |
| 2025-10-24 | 109.00 | 109.90 | 108.04 | 108.95 | +0.693% | 554,431 | +54.897% |
| 2025-10-23 | 108.92 | 110.14 | 107.12 | 108.20 | -0.807% | 626,419 | +55.970% |
| 2025-10-22 | 108.77 | 111.19 | 108.15 | 109.08 | -0.247% | 1,057,260 | +54.712% |
| 2025-10-21 | 109.29 | 111.54 | 108.97 | 109.35 | -0.110% | 204,613 | +54.330% |
| 2025-10-20 | 110.06 | 110.42 | 108.33 | 109.47 | +1.258% | 217,226 | +54.161% |
| 2025-10-17 | 108.84 | 109.67 | 107.16 | 108.11 | -0.598% | 167,844 | +56.100% |
| 2025-10-16 | 108.00 | 110.81 | 107.69 | 108.76 | +0.657% | 392,004 | +55.167% |
| 2025-10-15 | 108.36 | 109.95 | 107.93 | 108.05 | +0.353% | 186,672 | +56.187% |
| 2025-10-14 | 105.82 | 109.05 | 105.82 | 107.67 | +0.843% | 193,920 | +56.738% |
| 2025-10-13 | 107.52 | 107.80 | 106.22 | 106.77 | +0.178% | 194,215 | +58.059% |
| 2025-10-10 | 108.90 | 109.30 | 105.78 | 106.58 | -1.634% | 271,584 | +58.341% |
| 2025-10-09 | 110.89 | 111.31 | 107.29 | 108.35 | -2.096% | 286,281 | +55.754% |
| 2025-10-08 | 108.12 | 111.58 | 107.64 | 110.67 | +2.321% | 216,294 | +52.489% |
| 2025-10-07 | 111.32 | 111.32 | 108.13 | 108.16 | -2.242% | 294,299 | +56.028% |
| 2025-10-06 | 111.63 | 114.03 | 108.68 | 110.64 | -0.745% | 379,736 | +52.531% |
| 2025-10-03 | 112.80 | 113.74 | 110.94 | 111.47 | -0.473% | 265,903 | +51.395% |
| 2025-10-02 | 112.92 | 113.38 | 110.54 | 112.00 | -0.365% | 282,304 | +50.679% |
| 2025-10-01 | 113.17 | 114.15 | 110.86 | 112.41 | -0.882% | 242,298 | +50.129% |
| 2025-09-30 | 112.44 | 113.98 | 111.42 | 113.41 | +0.791% | 194,547 | +48.805% |
| 2025-09-29 | 113.00 | 113.22 | 111.10 | 112.52 | -0.222% | 442,361 | +49.982% |
| 2025-09-26 | 112.46 | 113.62 | 111.27 | 112.77 | +0.904% | 257,318 | +49.650% |
| 2025-09-25 | 112.72 | 113.36 | 111.21 | 111.76 | -2.102% | 252,358 | +51.002% |
| 2025-09-24 | 116.78 | 118.86 | 113.52 | 114.16 | -2.627% | 326,696 | +47.828% |
| 2025-09-23 | 120.29 | 121.28 | 116.62 | 117.24 | -1.875% | 259,686 | +43.944% |
| 2025-09-22 | 119.07 | 120.23 | 117.92 | 119.48 | +0.344% | 420,378 | +41.245% |
| 2025-09-19 | 120.51 | 120.71 | 116.87 | 119.07 | -0.891% | 1,831,285 | +41.732% |
| 2025-09-18 | 121.02 | 122.02 | 119.69 | 120.14 | +0.603% | 316,624 | +40.469% |
| 2025-09-17 | 120.34 | 122.24 | 118.73 | 119.42 | -0.806% | 539,050 | +41.316% |
| 2025-09-16 | 122.72 | 123.28 | 119.22 | 120.39 | -1.602% | 319,717 | +40.178% |
| 2025-09-15 | 125.29 | 125.29 | 120.50 | 122.35 | -1.386% | 274,422 | +37.932% |
| 2025-09-12 | 129.22 | 129.22 | 123.48 | 124.07 | -3.978% | 213,058 | +36.020% |
| 2025-09-11 | 126.38 | 129.54 | 124.85 | 129.21 | +2.809% | 284,290 | +30.609% |
| 2025-09-10 | 126.31 | 127.30 | 123.87 | 125.68 | -0.836% | 364,217 | +34.278% |
| 2025-09-09 | 127.69 | 128.10 | 125.74 | 126.74 | -1.031% | 250,508 | +33.154% |
| 2025-09-08 | 127.81 | 130.53 | 126.12 | 128.06 | +0.290% | 311,429 | +31.782% |
| 2025-09-05 | 126.46 | 129.00 | 125.62 | 127.69 | +0.973% | 214,887 | +32.164% |
| 2025-09-04 | 126.26 | 126.52 | 123.37 | 126.46 | +0.741% | 208,852 | +33.449% |
| 2025-09-03 | 127.41 | 128.04 | 123.98 | 125.53 | -1.491% | 256,448 | +34.438% |
| 2025-09-02 | 128.85 | 129.04 | 126.33 | 127.43 | -2.097% | 346,106 | +32.433% |
| 2025-08-29 | 129.93 | 131.11 | 129.11 | 130.16 | +0.393% | 290,878 | +29.656% |
| 2025-08-28 | 129.81 | 130.52 | 127.80 | 129.65 | +0.722% | 269,956 | +30.166% |
| 2025-08-27 | 126.17 | 129.13 | 124.58 | 128.72 | +1.602% | 497,879 | +31.106% |
| 2025-08-26 | 131.12 | 132.37 | 126.54 | 126.69 | -3.621% | 542,091 | +33.207% |
| 2025-08-25 | 133.41 | 133.41 | 131.11 | 131.45 | -1.800% | 243,211 | +28.383% |
| 2025-08-22 | 129.40 | 135.88 | 129.39 | 133.86 | +4.232% | 318,720 | +26.072% |
| 2025-08-21 | 129.26 | 130.68 | 127.55 | 128.43 | -0.845% | 351,848 | +31.407% |
| 2025-08-20 | 131.48 | 132.44 | 129.52 | 129.52 | -1.775% | 288,949 | +30.296% |
| 2025-08-19 | 132.31 | 133.58 | 130.88 | 131.86 | -0.045% | 312,907 | +27.984% |
| 2025-08-18 | 130.07 | 132.81 | 129.05 | 131.92 | +1.422% | 535,398 | +27.926% |
| 2025-08-15 | 133.48 | 133.50 | 128.50 | 130.07 | -1.938% | 333,466 | +29.746% |
| 2025-08-14 | 133.16 | 133.21 | 131.03 | 132.64 | -1.192% | 299,308 | +27.232% |
| 2025-08-13 | 128.40 | 134.37 | 128.40 | 134.24 | +4.451% | 280,894 | +25.715% |
| 2025-08-12 | 124.89 | 129.66 | 124.47 | 128.52 | +3.796% | 388,043 | +31.310% |
| 2025-08-11 | 122.57 | 124.79 | 122.37 | 123.82 | +0.560% | 459,304 | +36.295% |
| 2025-08-08 | 118.18 | 123.89 | 118.18 | 123.13 | +5.015% | 446,012 | +37.058% |
| 2025-08-07 | 118.55 | 121.28 | 116.42 | 117.25 | +0.017% | 471,419 | +43.932% |
| 2025-08-06 | 117.61 | 119.43 | 115.98 | 117.23 | -0.913% | 315,984 | +43.956% |
| 2025-08-05 | 120.34 | 122.10 | 115.68 | 118.31 | -1.334% | 423,584 | +42.642% |
| 2025-08-04 | 120.50 | 122.96 | 117.33 | 119.91 | -0.407% | 546,347 | +40.739% |
| 2025-08-01 | 119.58 | 125.17 | 118.56 | 120.40 | +1.535% | 665,084 | +40.166% |
| 2025-07-31 | 139.14 | 142.43 | 118.30 | 118.58 | -17.989% | 1,080,850 | +42.317% |
| 2025-07-30 | 146.42 | 148.19 | 143.54 | 144.59 | -1.411% | 363,127 | +16.716% |
| 2025-07-29 | 146.65 | 148.58 | 145.62 | 146.66 | +0.735% | 256,413 | +15.069% |
| 2025-07-28 | 146.11 | 146.82 | 144.87 | 145.59 | -0.158% | 192,607 | +15.915% |
| 2025-07-25 | 145.14 | 146.21 | 143.39 | 145.82 | +0.948% | 130,468 | +15.732% |
| 2025-07-24 | 144.97 | 145.85 | 144.07 | 144.45 | -1.177% | 116,729 | +16.829% |
| 2025-07-23 | 143.70 | 146.33 | 143.70 | 146.17 | +2.539% | 126,496 | +15.455% |
| 2025-07-22 | 139.68 | 143.19 | 139.68 | 142.55 | +1.909% | 213,056 | +18.387% |
| 2025-07-21 | 140.31 | 142.12 | 138.98 | 139.88 | +0.352% | 187,561 | +20.646% |
| 2025-07-18 | 142.58 | 143.25 | 139.33 | 139.39 | -1.317% | 230,396 | +21.070% |
| 2025-07-17 | 138.05 | 141.50 | 136.00 | 141.25 | +2.385% | 315,100 | +19.476% |
| 2025-07-16 | 138.34 | 139.73 | 136.02 | 137.96 | +0.547% | 444,527 | +22.325% |
| 2025-07-15 | 141.73 | 144.12 | 137.21 | 137.21 | -2.536% | 195,853 | +22.994% |
| 2025-07-14 | 139.43 | 141.91 | 139.13 | 140.78 | +0.564% | 219,454 | +19.875% |
| 2025-07-11 | 142.81 | 143.99 | 139.26 | 139.99 | -2.845% | 163,112 | +20.551% |
| 2025-07-10 | 145.06 | 146.83 | 144.09 | 144.09 | -0.928% | 217,479 | +17.121% |
| 2025-07-09 | 145.50 | 145.77 | 143.03 | 145.44 | +0.290% | 141,155 | +16.034% |
| 2025-07-08 | 142.15 | 145.33 | 141.33 | 145.02 | +1.854% | 236,060 | +16.370% |
| 2025-07-07 | 142.58 | 145.01 | 140.71 | 142.38 | -1.104% | 272,757 | +18.528% |
| 2025-07-03 | 144.12 | 146.31 | 142.79 | 143.97 | +0.848% | 273,504 | +17.219% |
| 2025-07-02 | 141.32 | 144.66 | 141.00 | 142.76 | +0.677% | 414,191 | +18.212% |
| 2025-07-01 | 137.22 | 144.00 | 137.13 | 141.80 | +2.690% | 319,539 | +19.013% |
| 2025-06-30 | 135.82 | 139.41 | 135.25 | 138.09 | +2.262% | 398,338 | +22.215% |
| 2025-06-27 | 135.91 | 137.64 | 134.25 | 135.03 | -0.560% | 839,573 | +24.980% |
| 2025-06-26 | 134.93 | 136.28 | 134.20 | 135.79 | +0.884% | 140,747 | +24.280% |
| 2025-06-25 | 136.44 | 136.44 | 134.26 | 134.60 | -0.920% | 165,027 | +25.379% |
| 2025-06-24 | 134.09 | 136.64 | 133.46 | 135.85 | +1.859% | 256,491 | +24.225% |
| 2025-06-23 | 131.21 | 134.25 | 130.99 | 133.37 | +1.368% | 159,364 | +26.535% |
| 2025-06-20 | 134.54 | 135.66 | 131.15 | 131.57 | -1.952% | 637,325 | +28.266% |
| 2025-06-18 | 133.51 | 135.40 | 133.30 | 134.19 | +0.585% | 280,035 | +25.762% |
| 2025-06-17 | 130.58 | 135.40 | 130.58 | 133.41 | +1.283% | 304,330 | +26.497% |
| 2025-06-16 | 131.76 | 134.82 | 130.82 | 131.72 | +0.511% | 282,674 | +28.120% |
| 2025-06-13 | 131.86 | 133.31 | 130.58 | 131.05 | -2.362% | 266,017 | +28.775% |
| 2025-06-12 | 132.09 | 134.22 | 131.19 | 134.22 | +0.660% | 179,191 | +25.734% |
| 2025-06-11 | 137.81 | 139.72 | 132.80 | 133.34 | -3.096% | 298,152 | +26.564% |
| 2025-06-10 | 135.08 | 137.78 | 134.21 | 137.60 | +2.534% | 244,229 | +22.645% |
| 2025-06-09 | 135.10 | 136.57 | 134.03 | 134.20 | +0.284% | 218,941 | +25.753% |
| 2025-06-06 | 133.27 | 134.84 | 132.00 | 133.82 | +1.202% | 195,546 | +26.110% |
| 2025-06-05 | 130.80 | 132.53 | 128.74 | 132.23 | +1.583% | 210,198 | +27.626% |
| 2025-06-04 | 131.46 | 132.39 | 129.89 | 130.17 | -0.868% | 160,185 | +29.646% |
| 2025-06-03 | 128.78 | 131.41 | 127.06 | 131.31 | +2.060% | 212,945 | +28.520% |
| 2025-06-02 | 129.06 | 129.84 | 126.96 | 128.66 | -1.327% | 238,049 | +31.167% |
| 2025-05-30 | 131.68 | 133.75 | 129.01 | 130.39 | -1.339% | 297,718 | +29.427% |
| 2025-05-29 | 134.34 | 134.35 | 130.56 | 132.16 | -1.351% | 337,878 | +27.694% |
| 2025-05-28 | 136.64 | 137.06 | 133.78 | 133.97 | 0.000% | 278,468 | +25.969% |