INSM
Explore INSM stock price, historical returns, and performance trends — updated daily.
Insmed, Inc. (INSM) company overview
Insmed Inc is a biopharmaceutical company. Its commercial portfolio and clinical pipeline are organized around three therapeutic areas: Respiratory, Immunology and Inflammation, and Neuro and Other Rare. The company's two commercial products, Arikayce and Brinsupri, are both part of the Respiratory therapeutic area. The firm's clinical-stage programs are TPIP, INS1148, brensocatib, and INS1201, focusing on different therapeutic areas. Additionally, Insmed's pre-clinical research programs encompass various technologies and modalities, including gene therapy, AI-driven protein engineering, protein manufacturing, RNA end-joining, and synthetic rescue. Geographically, the company generates maximum revenue from the United States from the sale of its commercial products.
| Period | Return % |
|---|---|
| Last date | -2.03 |
| Week | -5.08 |
| Last Month | -21.34 |
| Last 3 months | -9.69 |
| Last 6 months | -34.79 |
| Year to Date (YTD) | -44.35 |
| Last 1 year | -39.88 |
| Last 2 years | 31.27 |
| Last 3 years | 298.06 |
| Last 5 years | 241.87 |
| Last 10 years | 617.32 |
| Last 15 years | 2833.33 |
| Last 20 years | 646.67 |
| Last 25 years | 208.97 |
| Last 50 years | -40.27 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Period | Return % |
|---|---|
| 2000 | -78.98 |
| 2001 | 1.87 |
| 2002 | -88.83 |
| 2003 | 518.75 |
| 2004 | -27.39 |
| 2005 | -16.52 |
| 2006 | -58.69 |
| 2007 | -7.78 |
| 2008 | -43.37 |
| 2009 | 57.14 |
| 2010 | -18.18 |
| 2011 | -52.34 |
| 2012 | 112.38 |
| 2013 | 144.25 |
| 2014 | -9.74 |
| 2015 | 13.72 |
| 2016 | -23.26 |
| 2017 | 138.38 |
| 2018 | -59.58 |
| 2019 | 70.94 |
| 2020 | 40.7 |
| 2021 | -18.49 |
| 2022 | -28.97 |
| 2023 | 61.57 |
| 2024 | 130.59 |
| 2025 | 148.81 |
| 2026 | -44.35 |
| Period | Return % |
|---|---|
| 2000-Q2 | -21.21 |
| 2000-Q3 | -2.31 |
| 2000-Q4 | -76.87 |
| 2001-Q1 | 19.17 |
| 2001-Q2 | 106.95 |
| 2001-Q3 | -66.08 |
| 2001-Q4 | 52.8 |
| 2002-Q1 | -28.93 |
| 2002-Q2 | -48.91 |
| 2002-Q3 | -68.94 |
| 2002-Q4 | 12.82 |
| 2003-Q1 | 31.25 |
| 2003-Q2 | 313.85 |
| 2003-Q3 | -5 |
| 2003-Q4 | 3.85 |
| 2004-Q1 | 3.3 |
| 2004-Q2 | -26.8 |
| 2004-Q3 | -25 |
| 2004-Q4 | 27.17 |
| 2005-Q1 | -63.04 |
| 2005-Q2 | 19.51 |
| 2005-Q3 | 36.73 |
| 2005-Q4 | 40.15 |
| 2006-Q1 | -8.45 |
| 2006-Q2 | -14.89 |
| 2006-Q3 | -11.69 |
| 2006-Q4 | -34.81 |
| 2007-Q1 | 4.44 |
| 2007-Q2 | -12.9 |
| 2007-Q3 | -12.66 |
| 2007-Q4 | 18.57 |
| 2008-Q1 | -18.07 |
| 2008-Q2 | -41.18 |
| 2008-Q3 | 24.39 |
| 2008-Q4 | -2.08 |
| 2009-Q1 | 104.08 |
| 2009-Q2 | 3.09 |
| 2009-Q3 | -19.61 |
| 2009-Q4 | -3.75 |
| 2010-Q1 | 51.95 |
| 2010-Q2 | -40.18 |
| 2010-Q3 | 9.09 |
| 2010-Q4 | -11.27 |
| 2011-Q1 | 5.47 |
| 2011-Q2 | 64.7 |
| 2011-Q3 | -57.91 |
| 2011-Q4 | -29.23 |
| 2012-Q1 | 15.24 |
| 2012-Q2 | -13.07 |
| 2012-Q3 | 32.27 |
| 2012-Q4 | 43.87 |
| 2013-Q1 | 7.61 |
| 2013-Q2 | 60.54 |
| 2013-Q3 | 60.6 |
| 2013-Q4 | 6.38 |
| 2014-Q1 | 11.09 |
| 2014-Q2 | 1.27 |
| 2014-Q3 | -34.88 |
| 2014-Q4 | 23.07 |
| 2015-Q1 | 30.33 |
| 2015-Q2 | 16.73 |
| 2015-Q3 | -22.24 |
| 2015-Q4 | -1.36 |
| 2016-Q1 | -26.51 |
| 2016-Q2 | -22.12 |
| 2016-Q3 | 43.9 |
| 2016-Q4 | -9.13 |
| 2017-Q1 | 33.87 |
| 2017-Q2 | -1.38 |
| 2017-Q3 | 79.78 |
| 2017-Q4 | -1.73 |
| 2018-Q1 | -30.62 |
| 2018-Q2 | 12.4 |
| 2018-Q3 | -17.9 |
| 2018-Q4 | -16.65 |
| 2019-Q1 | 108.09 |
| 2019-Q2 | -12 |
| 2019-Q3 | -31.57 |
| 2019-Q4 | 38.84 |
| 2020-Q1 | -32.25 |
| 2020-Q2 | 95.18 |
| 2020-Q3 | 10.11 |
| 2020-Q4 | 0.12 |
| 2021-Q1 | 1.92 |
| 2021-Q2 | -19.7 |
| 2021-Q3 | -6.55 |
| 2021-Q4 | -0.51 |
| 2022-Q1 | -16.46 |
| 2022-Q2 | -19.41 |
| 2022-Q3 | 3.11 |
| 2022-Q4 | -9.84 |
| 2023-Q1 | -11.11 |
| 2023-Q2 | 21.47 |
| 2023-Q3 | 21.69 |
| 2023-Q4 | 22.15 |
| 2024-Q1 | -9.39 |
| 2024-Q2 | 150.75 |
| 2024-Q3 | 10.04 |
| 2024-Q4 | -5.27 |
| 2025-Q1 | 9.06 |
| 2025-Q2 | 39.78 |
| 2025-Q3 | 47.52 |
| 2025-Q4 | 18.17 |
| 2026-Q1 | -7.68 |
| 2026-Q2 | -35.33 |
| 2026-Q3 | 6.67 |
| 2026-Q4 | -9.24 |
| Period | Return % |
|---|---|
| 2000-06 | -21.21 |
| 2000-07 | 5.77 |
| 2000-08 | 41.37 |
| 2000-09 | -32.15 |
| 2000-10 | -7.58 |
| 2000-11 | -74.88 |
| 2000-12 | 13.29 |
| 2001-01 | 78.38 |
| 2001-02 | -19.2 |
| 2001-03 | -10.62 |
| 2001-04 | -9.38 |
| 2001-05 | 49.88 |
| 2001-06 | 48.11 |
| 2001-07 | -31.7 |
| 2001-08 | -34.69 |
| 2001-09 | -33.17 |
| 2001-10 | 54.1 |
| 2001-11 | -21.31 |
| 2001-12 | 17.54 |
| 2002-01 | -20.68 |
| 2002-02 | -9.9 |
| 2002-03 | 2.56 |
| 2002-04 | -2.14 |
| 2002-05 | -32.48 |
| 2002-06 | -24.32 |
| 2002-07 | 35.71 |
| 2002-08 | -2.63 |
| 2002-09 | -77.84 |
| 2002-10 | 14.63 |
| 2002-11 | 36.17 |
| 2002-12 | -31.25 |
| 2003-01 | 11.36 |
| 2003-02 | 0 |
| 2003-03 | 28.57 |
| 2003-04 | 90.48 |
| 2003-05 | 97.5 |
| 2003-06 | 13.5 |
| 2003-07 | -16.36 |
| 2003-08 | 20 |
| 2003-09 | 5.56 |
| 2003-10 | 8.07 |
| 2003-11 | -3.9 |
| 2003-12 | 0.34 |
| 2004-01 | 22.9 |
| 2004-02 | -7.67 |
| 2004-03 | -7.12 |
| 2004-04 | -5.43 |
| 2004-05 | -22.97 |
| 2004-06 | -1.75 |
| 2004-07 | -27.68 |
| 2004-08 | 4.32 |
| 2004-09 | -0.59 |
| 2004-10 | 2.98 |
| 2004-11 | -9.25 |
| 2004-12 | 40.13 |
| 2005-01 | -19.09 |
| 2005-02 | -27.53 |
| 2005-03 | -34.11 |
| 2005-04 | 50.59 |
| 2005-05 | -0.78 |
| 2005-06 | -22.83 |
| 2005-07 | 3.06 |
| 2005-08 | -7.92 |
| 2005-09 | 44.09 |
| 2005-10 | -6.72 |
| 2005-11 | 2.4 |
| 2005-12 | 50 |
| 2006-01 | 31.77 |
| 2006-02 | -2.37 |
| 2006-03 | -21.05 |
| 2006-04 | -7.69 |
| 2006-05 | -7.22 |
| 2006-06 | -4.19 |
| 2006-07 | -21.87 |
| 2006-08 | -2.4 |
| 2006-09 | 11.48 |
| 2006-10 | -2.21 |
| 2006-11 | 28.57 |
| 2006-12 | -48.54 |
| 2007-01 | 9.09 |
| 2007-02 | 47.92 |
| 2007-03 | -33.8 |
| 2007-04 | 10.64 |
| 2007-05 | -25.96 |
| 2007-06 | 5.19 |
| 2007-07 | -13.58 |
| 2007-08 | -11.43 |
| 2007-09 | 11.29 |
| 2007-10 | 24.64 |
| 2007-11 | 3.49 |
| 2007-12 | -6.74 |
| 2008-01 | -10.84 |
| 2008-02 | 5.41 |
| 2008-03 | -12.82 |
| 2008-04 | 4.41 |
| 2008-05 | -15.49 |
| 2008-06 | -33.33 |
| 2008-07 | 72.5 |
| 2008-08 | -30.43 |
| 2008-09 | 6.25 |
| 2008-10 | -27.45 |
| 2008-11 | 67.57 |
| 2008-12 | -24.19 |
| 2009-01 | -6.38 |
| 2009-02 | 109.09 |
| 2009-03 | 8.7 |
| 2009-04 | 33 |
| 2009-05 | 26.32 |
| 2009-06 | -40.48 |
| 2009-07 | -1 |
| 2009-08 | -11.11 |
| 2009-09 | -6.82 |
| 2009-10 | -14.63 |
| 2009-11 | 10 |
| 2009-12 | 0 |
| 2010-01 | 7.79 |
| 2010-02 | 25.3 |
| 2010-03 | 12.5 |
| 2010-04 | -8.55 |
| 2010-05 | -24.3 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 163.22 | 166.44 | 162.08 | 163.94 | — |
| 2025-10-14 | 163.99 | 164.34 | 161.34 | 161.38 | — |
| 2025-10-15 | 162.2 | 165.76 | 161.65 | 163.54 | — |
| 2025-10-16 | 163.95 | 166.4 | 162.37 | 163.19 | — |
| 2025-10-17 | 163.8 | 166.04 | 161.19 | 165.76 | — |
| 2025-10-20 | 167.17 | 168.22 | 163.42 | 167.91 | — |
| 2025-10-21 | 166.9 | 168.09 | 162.8 | 165.31 | — |
| 2025-10-22 | 165.9 | 166.62 | 159.65 | 160.4 | — |
| 2025-10-23 | 159.41 | 160.3 | 154.79 | 160.12 | — |
| 2025-10-24 | 161.84 | 162.29 | 158.81 | 159.66 | — |
| 2025-10-27 | 162.05 | 164.14 | 160.53 | 164.02 | — |
| 2025-10-28 | 164.02 | 167.07 | 163.11 | 165.29 | — |
| 2025-10-29 | 166.48 | 167.78 | 163.82 | 166.95 | — |
| 2025-10-30 | 171.26 | 194.7 | 167 | 194.22 | — |
| 2025-10-31 | 194.57 | 197.08 | 187.02 | 189.6 | — |
| 2025-11-03 | 187.9 | 188.56 | 178.76 | 186.23 | — |
| 2025-11-04 | 185.28 | 187.88 | 182.58 | 182.77 | — |
| 2025-11-05 | 182.92 | 189.31 | 182.09 | 186.88 | — |
| 2025-11-06 | 186.77 | 188.45 | 183.81 | 185.68 | — |
| 2025-11-07 | 184.1 | 189.82 | 182.53 | 189.7 | — |
| 2025-11-10 | 189.67 | 192.39 | 185.69 | 191.92 | — |
| 2025-11-11 | 189.93 | 193.93 | 187.61 | 193.69 | — |
| 2025-11-12 | 192.61 | 196.33 | 191.9 | 194.39 | — |
| 2025-11-13 | 193.78 | 196.47 | 190.58 | 190.96 | — |
| 2025-11-14 | 188.09 | 197.45 | 187.55 | 193.22 | — |
| 2025-11-17 | 192.58 | 197.88 | 191.83 | 197.4 | — |
| 2025-11-18 | 195.8 | 203.65 | 195.51 | 201.62 | — |
| 2025-11-19 | 201.08 | 205.11 | 200.19 | 203.56 | — |
| 2025-11-20 | 204.35 | 208 | 199 | 199.64 | — |
| 2025-11-21 | 199.1 | 201.44 | 194.65 | 198.76 | — |
| 2025-11-24 | 202.43 | 208.72 | 199.52 | 206.93 | — |
| 2025-11-25 | 206.93 | 209.77 | 205.23 | 209.02 | — |
| 2025-11-26 | 208.49 | 209 | 202.27 | 204.51 | — |
| 2025-11-28 | 206.22 | 208.05 | 202.88 | 207.77 | — |
| 2025-12-01 | 206.8 | 212.58 | 205 | 211.41 | — |
| 2025-12-02 | 212.08 | 212.75 | 206.1 | 206.6 | — |
| 2025-12-03 | 206.6 | 207.61 | 203.33 | 206.78 | — |
| 2025-12-04 | 207.58 | 208.81 | 202.68 | 205.04 | — |
| 2025-12-05 | 204.68 | 206.56 | 203.15 | 204 | — |
| 2025-12-08 | 206.69 | 206.69 | 195.54 | 196.55 | — |
| 2025-12-09 | 194.5 | 198.4 | 193.29 | 194.17 | — |
| 2025-12-10 | 194.87 | 197.51 | 189.59 | 189.85 | — |
| 2025-12-11 | 190.24 | 195.36 | 189.77 | 195.24 | — |
| 2025-12-12 | 195 | 198.13 | 191.74 | 197.01 | — |
| 2025-12-15 | 197.23 | 201.13 | 194.75 | 196.92 | — |
| 2025-12-16 | 195.39 | 204.04 | 192.5 | 200.67 | — |
| 2025-12-17 | 200.05 | 205.23 | 198.07 | 198.46 | — |
| 2025-12-18 | 167.75 | 172.31 | 161.02 | 166.55 | — |
| 2025-12-19 | 168.3 | 178.21 | 166.71 | 174.84 | — |
| 2025-12-22 | 177.58 | 179.33 | 174 | 175.76 | — |
| 2025-12-23 | 174.17 | 177.6 | 172.65 | 176.77 | — |
| 2025-12-24 | 175.5 | 178.1 | 175 | 177.42 | — |
| 2025-12-26 | 178.9 | 179.44 | 176.67 | 177.88 | — |
| 2025-12-29 | 177.61 | 178.52 | 175.37 | 176.34 | — |
| 2025-12-30 | 175.79 | 176.52 | 173.48 | 174.09 | — |
| 2025-12-31 | 174.18 | 175.25 | 173.24 | 174.04 | — |
| 2026-01-02 | 175.79 | 177.9 | 173.55 | 177.12 | — |
| 2026-01-05 | 176.12 | 176.12 | 167.39 | 175.2 | — |
| 2026-01-06 | 173.33 | 175.41 | 170.94 | 175.07 | — |
| 2026-01-07 | 175.07 | 178.75 | 173.34 | 176 | — |
| 2026-01-08 | 174.17 | 175 | 168.01 | 170.27 | — |
| 2026-01-09 | 185.02 | 186.19 | 169 | 175.97 | — |
| 2026-01-12 | 174.86 | 175.12 | 165.28 | 167.72 | — |
| 2026-01-13 | 170 | 170.45 | 162.3 | 163.72 | — |
| 2026-01-14 | 163.83 | 164.96 | 160.45 | 163.46 | — |
| 2026-01-15 | 163 | 164 | 158.42 | 159.27 | — |
| 2026-01-16 | 160.35 | 163.98 | 158.39 | 161.42 | — |
| 2026-01-20 | 158.45 | 164.62 | 156.01 | 163.51 | — |
| 2026-01-21 | 163 | 163.96 | 156.08 | 156.32 | — |
| 2026-01-22 | 156.66 | 160.95 | 153.19 | 160.39 | — |
| 2026-01-23 | 160.02 | 160.08 | 154.23 | 156.21 | — |
| 2026-01-26 | 154.63 | 160.33 | 153.09 | 159.72 | — |
| 2026-01-27 | 161.15 | 165.47 | 161.13 | 162.64 | — |
| 2026-01-28 | 162.42 | 164.23 | 155.68 | 155.89 | — |
| 2026-01-29 | 154.48 | 159.89 | 154.48 | 157.82 | — |
| 2026-01-30 | 157.19 | 159.49 | 154.48 | 156.87 | — |
| 2026-02-02 | 156.63 | 156.86 | 150.8 | 153.98 | — |
| 2026-02-03 | 153.36 | 158.98 | 152.73 | 157.16 | — |
| 2026-02-04 | 157.1 | 157.9 | 150.79 | 152.44 | — |
| 2026-02-05 | 152.44 | 156.52 | 150.34 | 151.03 | — |
| 2026-02-06 | 153.06 | 155.79 | 149.34 | 149.86 | — |
| 2026-02-09 | 148.83 | 150.6 | 146.4 | 149.54 | — |
| 2026-02-10 | 149.77 | 151.17 | 147.63 | 148.55 | — |
| 2026-02-11 | 149.49 | 149.83 | 145.36 | 148.43 | — |
| 2026-02-12 | 148.55 | 148.75 | 142.99 | 146.17 | — |
| 2026-02-13 | 147.24 | 152.19 | 146.1 | 148.75 | — |
| 2026-02-17 | 147.93 | 152.35 | 147.93 | 150.52 | — |
| 2026-02-18 | 149.92 | 154.16 | 149.56 | 151.11 | — |
| 2026-02-19 | 153.78 | 163.14 | 147.26 | 161 | — |
| 2026-02-20 | 158.39 | 167.37 | 157.77 | 164.91 | — |
| 2026-02-23 | 163.6 | 167 | 157.71 | 159.03 | — |
| 2026-02-24 | 156 | 160.09 | 152.89 | 158.62 | — |
| 2026-02-25 | 159.74 | 161.13 | 148.24 | 148.61 | — |
| 2026-02-26 | 147 | 150.57 | 146.41 | 150 | — |
| 2026-02-27 | 150 | 151.11 | 147.57 | 149.33 | — |
| 2026-03-02 | 147.1 | 148.87 | 145 | 146.32 | — |
| 2026-03-03 | 145.83 | 148.31 | 143.76 | 147 | — |
| 2026-03-04 | 146.74 | 150.27 | 146.73 | 149.88 | — |
| 2026-03-05 | 148.04 | 148.07 | 142.04 | 143.57 | — |
| 2026-03-06 | 142.84 | 144.24 | 139.89 | 140.13 | — |
| 2026-03-09 | 139.68 | 143.74 | 138.82 | 143.13 | — |
| 2026-03-10 | 142.84 | 145.64 | 142.84 | 143.85 | — |
| 2026-03-11 | 143.02 | 144.36 | 139.05 | 139.4 | — |
| 2026-03-12 | 138.54 | 139.97 | 135.73 | 139.52 | — |
| 2026-03-13 | 140.31 | 141.78 | 138.01 | 139.5 | — |
| 2026-03-16 | 141.46 | 145.76 | 141.43 | 144.6 | — |
| 2026-03-17 | 144.5 | 147.38 | 143.61 | 143.93 | — |
| 2026-03-18 | 143.92 | 145.09 | 141.44 | 142.7 | — |
| 2026-03-19 | 144.01 | 144.82 | 141.8 | 144 | — |
| 2026-03-20 | 142.63 | 143.6 | 135.73 | 136 | — |
| 2026-03-23 | 146.48 | 149.76 | 141.64 | 143.98 | — |
| 2026-03-24 | 144.42 | 145.52 | 137.2 | 139.14 | — |
| 2026-03-25 | 140 | 148.85 | 139 | 148.31 | — |
| 2026-03-26 | 148.45 | 149.88 | 146.26 | 147.6 | — |
| 2026-03-27 | 147.98 | 149.2 | 142.59 | 145.3 | — |
| 2026-03-30 | 151 | 155.2 | 149.35 | 153.32 | — |
| 2026-03-31 | 154 | 164.22 | 153.95 | 163.52 | — |
| 2026-04-01 | 164.5 | 166 | 161.73 | 164.86 | — |
| 2026-04-02 | 161.51 | 164.53 | 157.52 | 162.43 | — |
| 2026-04-06 | 161.69 | 166.18 | 161.32 | 163.81 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 163.22 | 166.44 | 162.08 | 163.94 | — |
| 2025-10-14 | 163.99 | 164.34 | 161.34 | 161.38 | — |
| 2025-10-15 | 162.2 | 165.76 | 161.65 | 163.54 | — |
| 2025-10-16 | 163.95 | 166.4 | 162.37 | 163.19 | — |
| 2025-10-17 | 163.8 | 166.04 | 161.19 | 165.76 | — |
| 2025-10-20 | 167.17 | 168.22 | 163.42 | 167.91 | — |
| 2025-10-21 | 166.9 | 168.09 | 162.8 | 165.31 | — |
| 2025-10-22 | 165.9 | 166.62 | 159.65 | 160.4 | — |
| 2025-10-23 | 159.41 | 160.3 | 154.79 | 160.12 | — |
| 2025-10-24 | 161.84 | 162.29 | 158.81 | 159.66 | — |
| 2025-10-27 | 162.05 | 164.14 | 160.53 | 164.02 | — |
| 2025-10-28 | 164.02 | 167.07 | 163.11 | 165.29 | — |
| 2025-10-29 | 166.48 | 167.78 | 163.82 | 166.95 | — |
| 2025-10-30 | 171.26 | 194.7 | 167 | 194.22 | — |
| 2025-10-31 | 194.57 | 197.08 | 187.02 | 189.6 | — |
| 2025-11-03 | 187.9 | 188.56 | 178.76 | 186.23 | — |
| 2025-11-04 | 185.28 | 187.88 | 182.58 | 182.77 | — |
| 2025-11-05 | 182.92 | 189.31 | 182.09 | 186.88 | — |
| 2025-11-06 | 186.77 | 188.45 | 183.81 | 185.68 | — |
| 2025-11-07 | 184.1 | 189.82 | 182.53 | 189.7 | — |
| 2025-11-10 | 189.67 | 192.39 | 185.69 | 191.92 | — |
| 2025-11-11 | 189.93 | 193.93 | 187.61 | 193.69 | — |
| 2025-11-12 | 192.61 | 196.33 | 191.9 | 194.39 | — |
| 2025-11-13 | 193.78 | 196.47 | 190.58 | 190.96 | — |
| 2025-11-14 | 188.09 | 197.45 | 187.55 | 193.22 | — |
| 2025-11-17 | 192.58 | 197.88 | 191.83 | 197.4 | — |
| 2025-11-18 | 195.8 | 203.65 | 195.51 | 201.62 | — |
| 2025-11-19 | 201.08 | 205.11 | 200.19 | 203.56 | — |
| 2025-11-20 | 204.35 | 208 | 199 | 199.64 | — |
| 2025-11-21 | 199.1 | 201.44 | 194.65 | 198.76 | — |
| 2025-11-24 | 202.43 | 208.72 | 199.52 | 206.93 | — |
| 2025-11-25 | 206.93 | 209.77 | 205.23 | 209.02 | — |
| 2025-11-26 | 208.49 | 209 | 202.27 | 204.51 | — |
| 2025-11-28 | 206.22 | 208.05 | 202.88 | 207.77 | — |
| 2025-12-01 | 206.8 | 212.58 | 205 | 211.41 | — |
| 2025-12-02 | 212.08 | 212.75 | 206.1 | 206.6 | — |
| 2025-12-03 | 206.6 | 207.61 | 203.33 | 206.78 | — |
| 2025-12-04 | 207.58 | 208.81 | 202.68 | 205.04 | — |
| 2025-12-05 | 204.68 | 206.56 | 203.15 | 204 | — |
| 2025-12-08 | 206.69 | 206.69 | 195.54 | 196.55 | — |
| 2025-12-09 | 194.5 | 198.4 | 193.29 | 194.17 | — |
| 2025-12-10 | 194.87 | 197.51 | 189.59 | 189.85 | — |
| 2025-12-11 | 190.24 | 195.36 | 189.77 | 195.24 | — |
| 2025-12-12 | 195 | 198.13 | 191.74 | 197.01 | — |
| 2025-12-15 | 197.23 | 201.13 | 194.75 | 196.92 | — |
| 2025-12-16 | 195.39 | 204.04 | 192.5 | 200.67 | — |
| 2025-12-17 | 200.05 | 205.23 | 198.07 | 198.46 | — |
| 2025-12-18 | 167.75 | 172.31 | 161.02 | 166.55 | — |
| 2025-12-19 | 168.3 | 178.21 | 166.71 | 174.84 | — |
| 2025-12-22 | 177.58 | 179.33 | 174 | 175.76 | — |
| 2025-12-23 | 174.17 | 177.6 | 172.65 | 176.77 | — |
| 2025-12-24 | 175.5 | 178.1 | 175 | 177.42 | — |
| 2025-12-26 | 178.9 | 179.44 | 176.67 | 177.88 | — |
| 2025-12-29 | 177.61 | 178.52 | 175.37 | 176.34 | — |
| 2025-12-30 | 175.79 | 176.52 | 173.48 | 174.09 | — |
| 2025-12-31 | 174.18 | 175.25 | 173.24 | 174.04 | — |
| 2026-01-02 | 175.79 | 177.9 | 173.55 | 177.12 | — |
| 2026-01-05 | 176.12 | 176.12 | 167.39 | 175.2 | — |
| 2026-01-06 | 173.33 | 175.41 | 170.94 | 175.07 | — |
| 2026-01-07 | 175.07 | 178.75 | 173.34 | 176 | — |
| 2026-01-08 | 174.17 | 175 | 168.01 | 170.27 | — |
| 2026-01-09 | 185.02 | 186.19 | 169 | 175.97 | — |
| 2026-01-12 | 174.86 | 175.12 | 165.28 | 167.72 | — |
| 2026-01-13 | 170 | 170.45 | 162.3 | 163.72 | — |
| 2026-01-14 | 163.83 | 164.96 | 160.45 | 163.46 | — |
| 2026-01-15 | 163 | 164 | 158.42 | 159.27 | — |
| 2026-01-16 | 160.35 | 163.98 | 158.39 | 161.42 | — |
| 2026-01-20 | 158.45 | 164.62 | 156.01 | 163.51 | — |
| 2026-01-21 | 163 | 163.96 | 156.08 | 156.32 | — |
| 2026-01-22 | 156.66 | 160.95 | 153.19 | 160.39 | — |
| 2026-01-23 | 160.02 | 160.08 | 154.23 | 156.21 | — |
| 2026-01-26 | 154.63 | 160.33 | 153.09 | 159.72 | — |
| 2026-01-27 | 161.15 | 165.47 | 161.13 | 162.64 | — |
| 2026-01-28 | 162.42 | 164.23 | 155.68 | 155.89 | — |
| 2026-01-29 | 154.48 | 159.89 | 154.48 | 157.82 | — |
| 2026-01-30 | 157.19 | 159.49 | 154.48 | 156.87 | — |
| 2026-02-02 | 156.63 | 156.86 | 150.8 | 153.98 | — |
| 2026-02-03 | 153.36 | 158.98 | 152.73 | 157.16 | — |
| 2026-02-04 | 157.1 | 157.9 | 150.79 | 152.44 | — |
| 2026-02-05 | 152.44 | 156.52 | 150.34 | 151.03 | — |
| 2026-02-06 | 153.06 | 155.79 | 149.34 | 149.86 | — |
| 2026-02-09 | 148.83 | 150.6 | 146.4 | 149.54 | — |
| 2026-02-10 | 149.77 | 151.17 | 147.63 | 148.55 | — |
| 2026-02-11 | 149.49 | 149.83 | 145.36 | 148.43 | — |
| 2026-02-12 | 148.55 | 148.75 | 142.99 | 146.17 | — |
| 2026-02-13 | 147.24 | 152.19 | 146.1 | 148.75 | — |
| 2026-02-17 | 147.93 | 152.35 | 147.93 | 150.52 | — |
| 2026-02-18 | 149.92 | 154.16 | 149.56 | 151.11 | — |
| 2026-02-19 | 153.78 | 163.14 | 147.26 | 161 | — |
| 2026-02-20 | 158.39 | 167.37 | 157.77 | 164.91 | — |
| 2026-02-23 | 163.6 | 167 | 157.71 | 159.03 | — |
| 2026-02-24 | 156 | 160.09 | 152.89 | 158.62 | — |
| 2026-02-25 | 159.74 | 161.13 | 148.24 | 148.61 | — |
| 2026-02-26 | 147 | 150.57 | 146.41 | 150 | — |
| 2026-02-27 | 150 | 151.11 | 147.57 | 149.33 | — |
| 2026-03-02 | 147.1 | 148.87 | 145 | 146.32 | — |
| 2026-03-03 | 145.83 | 148.31 | 143.76 | 147 | — |
| 2026-03-04 | 146.74 | 150.27 | 146.73 | 149.88 | — |
| 2026-03-05 | 148.04 | 148.07 | 142.04 | 143.57 | — |
| 2026-03-06 | 142.84 | 144.24 | 139.89 | 140.13 | — |
| 2026-03-09 | 139.68 | 143.74 | 138.82 | 143.13 | — |
| 2026-03-10 | 142.84 | 145.64 | 142.84 | 143.85 | — |
| 2026-03-11 | 143.02 | 144.36 | 139.05 | 139.4 | — |
| 2026-03-12 | 138.54 | 139.97 | 135.73 | 139.52 | — |
| 2026-03-13 | 140.31 | 141.78 | 138.01 | 139.5 | — |
| 2026-03-16 | 141.46 | 145.76 | 141.43 | 144.6 | — |
| 2026-03-17 | 144.5 | 147.38 | 143.61 | 143.93 | — |
| 2026-03-18 | 143.92 | 145.09 | 141.44 | 142.7 | — |
| 2026-03-19 | 144.01 | 144.82 | 141.8 | 144 | — |
| 2026-03-20 | 142.63 | 143.6 | 135.73 | 136 | — |
| 2026-03-23 | 146.48 | 149.76 | 141.64 | 143.98 | — |
| 2026-03-24 | 144.42 | 145.52 | 137.2 | 139.14 | — |
| 2026-03-25 | 140 | 148.85 | 139 | 148.31 | — |
| 2026-03-26 | 148.45 | 149.88 | 146.26 | 147.6 | — |
| 2026-03-27 | 147.98 | 149.2 | 142.59 | 145.3 | — |
| 2026-03-30 | 151 | 155.2 | 149.35 | 153.32 | — |
| 2026-03-31 | 154 | 164.22 | 153.95 | 163.52 | — |
| 2026-04-01 | 164.5 | 166 | 161.73 | 164.86 | — |
| 2026-04-02 | 161.51 | 164.53 | 157.52 | 162.43 | — |
| 2026-04-06 | 161.69 | 166.18 | 161.32 | 163.81 | — |
