Dark

TPR
Tapestry, Inc. Common Stock
stock NYSE

At Close

Sep 9, 2026 3:59:59 PM EDT

113.74USD-3.270%(-3.84)5,248,215

113.68Bid 120.98Ask 7.30Spread

Pre-market

Sep 8, 2026 8:37:30 AM EDT

121.36USD+3.215%(+3.78)0

After-hours

Sep 9, 2026 4:48:30 PM EDT

114.00USD+0.233%(+0.26)39,771

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	116.8000	116.8000	113.6100	113.7400	-3.266%	5,248,215	0.000%
2026-09-08	121.9900	123.5500	116.9000	117.5800	-3.733%	3,458,925	-3.266%
2026-09-04	122.0000	124.5100	121.9300	122.1400	-0.375%	2,895,930	-6.877%
2026-09-03	124.5100	125.2000	121.8400	122.6000	-0.439%	2,858,611	-7.227%
2026-09-02	122.8800	124.4900	122.0600	123.1400	+0.819%	2,939,580	-7.634%
2026-09-01	121.3800	123.6200	120.3100	122.1400	-1.013%	3,010,352	-6.877%
2026-08-31	125.0000	125.3000	121.8800	123.3900	-1.673%	4,082,750	-7.821%
2026-08-28	124.5100	125.8700	123.1400	125.4900	+1.826%	3,534,945	-9.363%
2026-08-27	129.0000	129.2000	122.8800	123.2400	-5.382%	3,957,933	-7.709%
2026-08-26	130.3700	130.7900	129.5300	130.2500	+0.100%	4,837,682	-12.676%
2026-08-25	132.3500	132.3800	129.9000	130.1200	-1.544%	2,297,970	-12.588%
2026-08-24	130.2200	132.9800	130.1900	132.1600	+1.529%	3,902,496	-13.938%
2026-08-21	130.7500	131.3700	129.5200	130.1700	+0.270%	3,381,414	-12.622%
2026-08-20	130.3800	130.9750	127.9400	129.8200	-1.442%	4,069,139	-12.386%
2026-08-19	132.0000	134.9327	130.9900	131.7200	-0.408%	2,783,440	-13.650%
2026-08-18	129.4600	135.3500	129.2500	132.2600	+2.511%	4,184,061	-14.003%
2026-08-17	128.3000	130.0000	126.9500	129.0200	+0.031%	4,615,440	-11.843%
2026-08-14	127.9500	129.8800	126.1400	128.9800	+0.460%	5,541,032	-11.816%
2026-08-13	132.7000	135.7800	127.7800	128.3900	-16.489%	8,534,040	-11.411%
2026-08-12	160.9300	160.9300	152.6100	153.7400	-4.236%	3,801,118	-26.018%
2026-08-11	163.7900	164.5200	158.0800	160.5400	-2.573%	3,932,189	-29.152%
2026-08-10	161.5200	164.8000	159.4300	164.7800	+1.491%	2,488,741	-30.975%
2026-08-07	163.1000	163.4000	159.8600	162.3600	+0.222%	2,225,302	-29.946%
2026-08-06	160.8400	163.9400	159.6300	162.0000	+1.784%	2,003,946	-29.790%
2026-08-05	157.1900	161.5800	156.5550	159.1600	+2.045%	1,801,325	-28.537%
2026-08-04	153.8500	157.6200	153.8500	155.9700	+0.218%	1,649,924	-27.076%
2026-08-03	155.0000	157.1000	153.4600	155.6300	+2.140%	1,659,653	-26.916%
2026-07-31	154.5600	154.6100	151.4900	152.3700	-0.138%	1,750,287	-25.353%
2026-07-30	150.8400	152.6800	149.2800	152.5800	+1.645%	1,440,827	-25.455%
2026-07-29	147.8600	151.5200	147.5250	150.1100	-0.524%	2,779,254	-24.229%
2026-07-28	149.3600	151.2250	146.6300	150.9000	+2.354%	2,177,291	-24.626%
2026-07-27	144.0700	147.5900	142.9200	147.4300	+3.387%	2,002,684	-22.852%
2026-07-24	139.2600	142.9400	137.4638	142.6000	+2.494%	1,485,908	-20.238%
2026-07-23	141.0300	143.5500	138.6800	139.1300	-3.200%	1,674,854	-18.249%
2026-07-22	141.5500	143.8600	139.8900	143.7300	+1.104%	2,034,667	-20.866%
2026-07-21	143.7600	143.7600	140.5100	142.1600	+0.737%	1,656,017	-19.992%
2026-07-20	140.7000	143.3900	140.0200	141.1200	-0.240%	2,264,949	-19.402%
2026-07-17	141.3800	144.1100	140.8100	141.4600	-1.893%	2,324,453	-19.596%
2026-07-16	140.0000	146.7700	138.7600	144.1900	+2.802%	4,123,859	-21.118%
2026-07-15	137.0500	141.3700	137.0500	140.2600	+3.620%	2,369,536	-18.908%
2026-07-14	137.8100	138.6400	135.0300	135.3600	-0.566%	2,424,322	-15.972%
2026-07-13	139.8900	140.7400	135.0850	136.1300	-3.269%	3,104,537	-16.448%
2026-07-10	140.1500	142.2900	139.2200	140.7300	+0.572%	1,413,183	-19.179%
2026-07-09	140.0000	141.6400	137.0000	139.9300	-0.150%	2,010,751	-18.717%
2026-07-08	143.9400	144.9800	139.0400	140.1400	-4.211%	2,589,513	-18.838%
2026-07-07	146.2900	147.6950	143.4700	146.3000	+0.557%	2,427,558	-22.256%
2026-07-06	146.5800	147.3300	142.3650	145.4900	+0.888%	1,625,806	-21.823%
2026-07-02	145.4200	149.0800	142.8600	144.2100	+0.153%	2,705,758	-21.129%
2026-07-01	145.3800	147.3400	143.4700	143.9900	-1.633%	2,410,238	-21.008%
2026-06-30	145.0000	148.5700	144.0500	146.3800	-0.123%	3,170,741	-22.298%
2026-06-29	144.3000	148.1600	142.8900	146.5600	+0.384%	2,734,075	-22.394%
2026-06-26	144.6600	148.7800	143.8700	146.0000	0.000%	6,371,014	-22.096%
2026-06-25	150.8100	151.2200	144.5600	146.0000	-2.504%	2,894,941	-22.096%
2026-06-24	150.0400	152.3350	149.2400	149.7500	-0.518%	2,018,321	-24.047%
2026-06-23	148.3200	151.1100	145.9400	150.5300	+0.891%	2,756,306	-24.440%
2026-06-22	144.9300	149.5700	143.2000	149.2000	+3.972%	2,991,934	-23.767%
2026-06-18	148.2100	149.9187	143.0100	143.5000	-1.625%	5,861,024	-20.739%
2026-06-17	149.2400	152.6600	145.7200	145.8700	-2.356%	2,246,481	-22.026%
2026-06-16	151.5000	153.6700	149.0900	149.3900	-1.060%	2,343,451	-23.864%
2026-06-15	150.1300	156.7400	149.9800	150.9900	+2.422%	3,558,686	-24.671%
2026-06-12	149.8300	150.5450	146.0700	147.4200	+1.396%	2,031,992	-22.846%
2026-06-11	142.5300	145.4100	141.3150	145.3900	+3.172%	2,173,812	-21.769%
2026-06-10	143.9300	145.7600	140.1700	140.9200	-3.228%	3,008,426	-19.288%
2026-06-09	143.0100	147.4100	142.3100	145.6200	+3.350%	2,380,154	-21.893%
2026-06-08	140.5700	142.9000	138.7600	140.9000	+0.571%	3,362,961	-19.276%
2026-06-05	138.3600	140.8100	136.6200	140.1000	-0.263%	3,127,605	-18.815%
2026-06-04	139.0700	140.9400	136.6100	140.4700	+0.616%	3,295,483	-19.029%
2026-06-03	137.1500	139.6600	135.4800	139.6100	+0.692%	2,448,641	-18.530%
2026-06-02	138.5500	140.6200	137.6300	138.6500	-0.115%	2,281,101	-17.966%
2026-06-01	145.4600	145.4600	137.5900	138.8100	-4.572%	2,173,144	-18.061%
2026-05-29	145.6600	146.5900	143.8733	145.4600	+0.048%	3,252,279	-21.807%
2026-05-28	137.6200	145.5600	136.8900	145.3900	+4.725%	2,211,259	-21.769%
2026-05-27	140.5050	143.9900	138.7800	138.8300	-1.273%	1,624,459	-18.072%
2026-05-26	140.3000	141.5700	138.9000	140.6200	+1.538%	1,533,191	-19.115%
2026-05-22	140.5100	140.7200	138.0900	138.4900	-0.446%	1,322,056	-17.871%
2026-05-21	135.8400	140.3000	134.3925	139.1100	+2.445%	2,658,387	-18.237%
2026-05-20	133.2400	136.4600	131.3101	135.7900	+3.160%	3,038,324	-16.238%
2026-05-19	130.1500	132.8250	129.0800	131.6300	+0.351%	2,127,568	-13.591%
2026-05-18	130.9600	135.2100	128.5600	131.1700	+1.431%	2,927,411	-13.288%
2026-05-15	128.8600	130.6400	128.4800	129.3200	-0.706%	2,897,241	-12.048%
2026-05-14	133.1200	134.9800	130.0000	130.2400	-1.854%	2,366,623	-12.669%
2026-05-13	132.0700	134.2900	130.3800	132.7000	+0.736%	4,197,181	-14.288%
2026-05-12	132.0000	132.5025	128.3400	131.7300	-1.207%	2,943,424	-13.657%
2026-05-11	135.0400	137.1650	132.0200	133.3400	-0.105%	3,184,992	-14.699%
2026-05-08	134.9600	139.4800	132.1500	133.4800	+2.268%	4,316,208	-14.789%
2026-05-07	135.3600	140.0000	128.7600	130.5200	-12.303%	6,457,816	-12.856%
2026-05-06	145.6400	149.3100	145.5350	148.8300	+5.262%	3,397,806	-23.577%
2026-05-05	140.9200	142.8600	139.1600	141.3900	+1.181%	2,134,387	-19.556%
2026-05-04	142.0800	142.6800	139.2700	139.7400	-2.102%	1,445,148	-18.606%
2026-05-01	145.2500	145.2800	142.5000	142.7400	-1.586%	1,440,603	-20.317%
2026-04-30	143.0100	145.5500	142.6400	145.0400	+2.429%	1,451,501	-21.580%
2026-04-29	142.3300	143.6600	141.4950	141.6000	-1.557%	1,679,813	-19.675%
2026-04-28	146.0200	147.7400	143.4450	143.8400	-1.796%	1,700,106	-20.926%
2026-04-27	145.5200	147.5750	144.4150	146.4700	+0.398%	1,524,409	-22.346%
2026-04-24	147.6800	148.6950	145.6800	145.8900	-0.382%	1,186,970	-22.037%
2026-04-23	148.5900	149.9650	144.7084	146.4500	+0.192%	1,358,492	-22.335%
2026-04-22	151.5400	152.6700	145.5250	146.1700	-2.877%	2,054,797	-22.186%
2026-04-21	152.9100	154.3400	148.1600	150.5000	-2.025%	2,546,603	-24.425%
2026-04-20	155.1800	156.3950	152.6900	153.6100	-1.437%	1,663,645	-25.955%
2026-04-17	155.0600	158.5600	153.2850	155.8500	+3.424%	2,368,125	-27.020%
2026-04-16	151.4500	152.0450	149.1200	150.6900	-0.449%	1,438,036	-24.521%
2026-04-15	149.7800	152.4200	149.7300	151.3700	+0.331%	1,336,279	-24.860%
2026-04-14	150.7700	153.2600	150.4700	150.8700	+0.600%	1,451,388	-24.611%
2026-04-13	148.9400	150.5800	147.7000	149.9700	-0.220%	1,490,725	-24.158%
2026-04-10	152.7300	153.4150	147.9800	150.3000	-1.520%	1,338,552	-24.325%
2026-04-09	150.1000	154.4800	149.2700	152.6200	+1.361%	1,372,596	-25.475%
2026-04-08	147.0800	152.1200	147.0800	150.5700	+7.397%	1,945,191	-24.460%
2026-04-07	141.7000	142.5500	138.2000	140.2000	-2.436%	1,708,588	-18.873%
2026-04-06	140.0900	143.8100	140.0500	143.7000	+1.771%	1,568,362	-20.849%
2026-04-02	139.7500	145.1950	139.1300	141.2000	-2.182%	1,183,909	-19.448%
2026-04-01	142.7200	146.0200	141.3900	144.3500	+2.296%	1,696,553	-21.205%
2026-03-31	139.6900	143.0600	138.2300	141.1100	+3.060%	1,782,912	-19.396%
2026-03-30	140.9600	141.5800	136.4400	136.9200	-1.383%	1,572,165	-16.930%
2026-03-27	140.0000	142.0400	137.3300	138.8400	-1.817%	1,602,000	-18.078%
2026-03-26	145.1600	147.4600	141.3350	141.4100	-3.263%	1,866,896	-19.567%
2026-03-25	146.1800	149.5300	145.2200	146.1800	+1.500%	1,469,139	-22.192%
2026-03-24	142.9200	144.1800	139.9200	144.0200	-0.277%	1,669,952	-21.025%
2026-03-23	144.3100	148.3500	143.2600	144.4200	+2.513%	1,844,705	-21.244%
2026-03-20	142.2000	143.1600	138.3700	140.8800	-1.345%	4,942,540	-19.265%
2026-03-19	138.8600	143.2600	137.2700	142.8000	+1.789%	1,697,419	-20.350%
2026-03-18	142.5100	143.7700	140.0300	140.2900	-2.005%	1,562,135	-18.925%
2026-03-17	143.1300	144.4100	142.7150	143.1600	+0.973%	1,162,665	-20.550%
2026-03-16	144.0600	146.9400	141.4800	141.7800	-0.225%	1,527,728	-19.777%
2026-03-13	143.5350	145.4500	141.9800	142.1000	-0.400%	1,505,051	-19.958%
2026-03-12	143.3600	145.2750	141.5801	142.6700	-1.891%	2,096,727	-20.278%
2026-03-11	147.5200	149.4300	145.2300	145.4200	-1.922%	2,586,965	-21.785%
2026-03-10	145.6600	151.8700	144.8000	148.2700	+1.904%	2,276,158	-23.289%
2026-03-09	140.5500	145.7000	137.8500	145.5000	+0.937%	2,253,535	-21.828%
2026-03-06	146.3300	147.6500	143.4200	144.1500	-3.643%	1,772,066	-21.096%
2026-03-05	153.8200	154.5850	147.1900	149.6000	-4.659%	2,720,698	-23.971%
2026-03-04	155.6500	157.8000	154.6150	156.9100	+1.612%	1,981,183	-27.513%
2026-03-03	151.9000	156.2500	150.1500	154.4200	-1.279%	2,023,480	-26.344%
2026-03-02	151.8600	157.2400	150.6500	156.4200	+0.611%	2,257,391	-27.286%
2026-02-27	157.7900	158.2000	154.2500	155.4700	-3.128%	3,117,402	-26.841%
2026-02-26	159.5200	161.9700	159.0950	160.4900	+2.275%	3,634,582	-29.130%
2026-02-25	154.8600	157.0000	153.6600	156.9200	+1.560%	2,294,845	-27.517%
2026-02-24	152.6000	155.7900	151.9500	154.5100	+1.007%	1,669,038	-26.387%
2026-02-23	154.1000	155.3000	149.6400	152.9700	-2.623%	2,422,932	-25.646%
2026-02-20	151.8200	157.9100	151.0100	157.0900	+3.145%	2,291,048	-27.596%
2026-02-19	153.8700	154.5700	151.6950	152.3000	-1.742%	1,327,437	-25.318%
2026-02-18	152.4900	156.0400	151.6000	155.0000	+0.747%	1,610,752	-26.619%
2026-02-17	154.0000	156.8000	151.8900	153.8500	+0.033%	2,065,686	-26.071%
2026-02-13	154.4900	155.5100	150.0000	153.8000	+0.747%	2,937,804	-26.047%
2026-02-12	155.7500	158.2800	151.7500	152.6600	-1.300%	2,400,637	-25.495%
2026-02-11	156.5400	158.2000	153.1700	154.6700	+0.973%	3,340,754	-26.463%
2026-02-10	155.6200	156.9999	151.7900	153.1800	-0.951%	2,978,410	-25.747%
2026-02-09	151.4900	155.2300	149.4400	154.6500	+1.677%	2,904,318	-26.453%
2026-02-06	145.4300	153.1300	144.3750	152.1000	+6.223%	3,249,575	-25.220%
2026-02-05	137.8300	145.4200	134.1100	143.1900	+10.214%	6,513,634	-20.567%
2026-02-04	127.9300	130.6900	124.3100	129.9200	+2.275%	4,477,615	-12.454%
2026-02-03	130.5400	131.0000	126.0600	127.0300	-2.036%	1,925,488	-10.462%
2026-02-02	127.4100	129.7000	125.3900	129.6700	+2.175%	2,784,450	-12.285%
2026-01-30	125.9200	128.6100	125.9200	126.9100	-0.330%	1,911,469	-10.377%
2026-01-29	126.2500	128.4500	125.5100	127.3300	+1.056%	1,634,123	-10.673%
2026-01-28	128.9300	128.9900	124.7500	126.0000	-1.207%	1,881,798	-9.730%
2026-01-27	127.4100	128.7050	125.5850	127.5400	+1.078%	1,939,676	-10.820%
2026-01-26	129.3200	130.4000	126.0000	126.1800	-2.968%	2,206,940	-9.859%
2026-01-23	129.1600	130.5700	128.2101	130.0400	+0.401%	2,033,626	-12.535%
2026-01-22	132.6400	133.3000	128.6900	129.5200	-2.057%	2,786,819	-12.183%
2026-01-21	131.0900	133.0050	130.0100	132.2400	+2.385%	1,974,272	-13.990%
2026-01-20	129.1400	133.7200	128.1600	129.1600	-1.171%	2,810,121	-11.939%
2026-01-16	132.5200	133.5850	130.6600	130.6900	-1.781%	2,214,629	-12.970%
2026-01-15	133.5400	135.9700	132.4550	133.0600	-0.083%	1,807,196	-14.520%
2026-01-14	133.4000	134.3700	132.1800	133.1700	-0.900%	1,791,190	-14.590%
2026-01-13	133.2900	135.6500	132.6600	134.3800	+0.509%	2,554,227	-15.359%
2026-01-12	133.3000	135.0600	131.4600	133.7000	-0.484%	1,556,270	-14.929%
2026-01-09	134.0400	136.0400	133.1101	134.3500	+0.622%	1,645,383	-15.341%
2026-01-08	130.8800	134.2200	129.8100	133.5200	+1.947%	2,097,955	-14.814%
2026-01-07	132.5500	133.4600	129.8600	130.9700	-1.659%	2,104,903	-13.156%
2026-01-06	128.2300	133.9850	128.0600	133.1800	+3.618%	3,282,406	-14.597%
2026-01-05	129.6500	130.6950	128.0700	128.5300	-0.418%	2,907,540	-11.507%
2026-01-02	129.2200	129.9900	127.1500	129.0700	+1.017%	1,943,166	-11.877%
2025-12-31	129.6200	129.7200	127.6700	127.7700	-1.359%	1,303,306	-10.981%
2025-12-30	130.7800	130.8900	128.8517	129.5300	-0.621%	1,879,008	-12.190%
2025-12-29	129.4300	131.2800	129.0100	130.3400	-0.731%	1,929,642	-12.736%
2025-12-26	130.0200	131.3999	130.0200	131.3000	+0.845%	1,708,905	-13.374%
2025-12-24	129.7100	130.9300	129.0100	130.2000	+0.587%	776,334	-12.642%
2025-12-23	129.0600	130.2800	128.9900	129.4400	+0.364%	2,706,128	-12.129%
2025-12-22	126.6700	129.6000	125.1900	128.9700	+2.830%	2,585,988	-11.809%
2025-12-19	124.9000	126.6500	124.0200	125.4200	+0.016%	5,957,360	-9.313%
2025-12-18	123.8400	127.5400	123.1950	125.4000	+2.627%	3,852,471	-9.298%
2025-12-17	124.0000	124.2150	122.0100	122.1900	-0.731%	2,372,574	-6.915%
2025-12-16	124.0000	124.5000	121.9500	123.0900	-0.397%	2,353,531	-7.596%
2025-12-15	124.0000	125.7299	122.8500	123.5800	+0.300%	2,734,033	-7.962%
2025-12-12	124.1900	125.1839	121.1200	123.2100	-0.227%	2,832,316	-7.686%
2025-12-11	117.4400	123.5500	117.0200	123.4900	+4.893%	3,120,913	-7.895%
2025-12-10	117.9150	118.4900	114.3900	117.7300	-0.406%	3,948,253	-3.389%
2025-12-09	116.5700	118.9150	116.2650	118.2100	+0.802%	2,982,690	-3.781%
2025-12-08	116.0000	118.4700	115.5100	117.2700	+0.834%	3,492,148	-3.010%
2025-12-05	114.8500	116.4300	114.5500	116.3000	+1.078%	2,124,923	-2.201%
2025-12-04	110.9100	115.6200	110.7800	115.0600	+2.806%	3,382,143	-1.147%
2025-12-03	110.1000	113.1000	109.9150	111.9200	+2.435%	2,268,918	+1.626%
2025-12-02	112.4200	113.3500	108.6200	109.2600	-2.533%	3,244,302	+4.100%
2025-12-01	108.4700	112.5000	107.9900	112.1000	+2.581%	2,899,688	+1.463%
2025-11-28	110.8900	111.0700	109.1400	109.2800	-1.283%	975,919	+4.081%
2025-11-26	108.2800	111.8200	108.0000	110.7000	+2.805%	2,274,359	+2.746%
2025-11-25	105.1200	108.6900	104.5000	107.6800	+1.883%	3,269,442	+5.628%
2025-11-24	105.7500	108.4150	104.7110	105.6900	+0.428%	6,190,503	+7.617%
2025-11-21	102.6400	106.6700	100.4700	105.2400	+2.995%	3,582,558	+8.077%
2025-11-20	106.3000	107.0600	101.9800	102.1800	-2.136%	3,380,377	+11.313%
2025-11-19	103.1800	105.4600	102.6800	104.4100	+1.094%	4,832,450	+8.936%
2025-11-18	100.9300	103.5600	100.4043	103.2800	+1.514%	2,855,686	+10.128%
2025-11-17	101.5000	102.0000	100.2300	101.7400	+0.325%	3,246,808	+11.795%
2025-11-14	99.2400	103.0800	99.0050	101.4100	+0.645%	2,859,642	+12.159%
2025-11-13	103.8300	104.1000	100.0000	100.7600	-3.097%	2,834,577	+12.882%
2025-11-12	103.4000	105.7800	102.6150	103.9800	+1.901%	3,222,205	+9.386%
2025-11-11	104.9500	106.0300	101.9600	102.0400	-3.808%	3,060,444	+11.466%
2025-11-10	104.8500	106.1000	104.3300	106.0800	+2.315%	3,607,580	+7.221%
2025-11-07	99.0000	104.0300	99.0000	103.6800	+4.929%	6,671,449	+9.703%
2025-11-06	94.6000	100.3000	93.0000	98.8100	-9.606%	8,136,437	+15.110%
2025-11-05	106.1800	109.9600	105.2900	109.3100	+2.745%	4,145,745	+4.053%
2025-11-04	105.0000	107.8300	104.6500	106.3900	+0.056%	2,990,838	+6.909%
2025-11-03	109.2000	109.9950	104.1000	106.3300	-3.178%	4,348,619	+6.969%
2025-10-31	111.6200	112.6600	109.5100	109.8200	-1.392%	3,215,607	+3.569%
2025-10-30	112.0500	113.2300	110.0100	111.3700	-1.373%	3,207,451	+2.128%
2025-10-29	112.6700	113.9550	111.5800	112.9200	-0.168%	2,714,686	+0.726%
2025-10-28	114.2200	115.0900	112.6500	113.1100	-1.618%	2,397,865	+0.557%
2025-10-27	116.3800	116.3800	112.6600	114.9700	+0.227%	2,959,671	-1.070%
2025-10-24	114.9400	116.0300	113.8700	114.7100	-0.165%	1,465,486	-0.846%
2025-10-23	114.7800	116.4000	114.1700	114.9000	-0.373%	2,289,494	-1.010%
2025-10-22	117.1900	118.4450	114.1900	115.3300	-1.545%	2,461,276	-1.379%
2025-10-21	117.8700	117.9500	116.0001	117.1400	+0.688%	2,091,756	-2.903%
2025-10-20	117.6400	117.7500	115.8300	116.3400	-0.411%	1,442,364	-2.235%
2025-10-17	115.6700	117.3040	115.1000	116.8200	+0.266%	1,908,490	-2.637%
2025-10-16	117.4300	118.3750	115.6800	116.5100	-0.154%	1,432,079	-2.377%
2025-10-15	117.2500	118.5600	116.0900	116.6900	+0.370%	2,593,820	-2.528%
2025-10-14	112.6500	117.3100	111.3500	116.2600	+1.929%	2,004,975	-2.168%
2025-10-13	111.7500	114.5500	111.3700	114.0600	+5.396%	2,563,435	-0.281%
2025-10-10	112.9400	113.0750	108.1400	108.2200	-4.635%	2,231,206	+5.101%
2025-10-09	116.2200	116.2200	112.3000	113.4800	-2.851%	1,809,541	+0.229%
2025-10-08	116.0600	116.8300	115.0000	116.8100	+1.345%	1,623,120	-2.628%
2025-10-07	116.1600	116.1600	112.8800	115.2600	-0.199%	2,045,323	-1.319%
2025-10-06	115.7000	117.1400	113.9100	115.4900	+0.496%	2,437,867	-1.515%
2025-10-03	116.3800	117.7700	114.8500	114.9200	-0.554%	1,914,826	-1.027%
2025-10-02	114.7500	115.9000	113.4184	115.5600	+1.520%	2,261,859	-1.575%
2025-10-01	112.0300	114.2000	111.6200	113.8300	+0.539%	3,187,480	-0.079%
2025-09-30	111.9500	113.8800	109.9900	113.2200	+1.579%	3,586,740	+0.459%
2025-09-29	110.5000	111.5800	108.5816	111.4600	+2.210%	2,826,573	+2.046%
2025-09-26	108.2500	109.0600	107.1201	109.0500	+1.160%	2,221,046	+4.301%
2025-09-25	111.6200	112.0000	106.2616	107.8000	-4.955%	4,191,222	+5.510%
2025-09-24	115.8800	117.0000	113.2200	113.4200	-2.342%	3,279,085	+0.282%
2025-09-23	113.9200	116.4900	113.1250	116.1400	+1.985%	2,711,596	-2.066%
2025-09-22	114.1700	114.7050	112.3500	113.8800	-0.271%	3,408,686	-0.123%
2025-09-19	113.5300	115.3500	112.9600	114.1900	+0.786%	5,658,342	-0.394%
2025-09-18	110.6100	113.4600	110.1600	113.3000	+3.112%	3,006,929	+0.388%
2025-09-17	110.0700	111.0200	108.7300	109.8800	+0.347%	3,127,105	+3.513%
2025-09-16	110.1600	110.1600	107.7600	109.5000	-0.608%	2,885,309	+3.872%
2025-09-15	106.2700	111.4900	106.2000	110.1700	+3.475%	3,415,471	+3.240%
2025-09-12	106.0600	108.0000	105.5600	106.4700	-0.374%	2,940,834	+6.828%
2025-09-11	106.8300	107.3500	105.2200	106.8700	+1.491%	3,860,021	+6.428%
2025-09-10	107.0300	107.5200	101.6000	105.3000	+0.114%	5,118,620	+8.015%
2025-09-09	104.8200	105.2500	102.4900	105.1800	+0.343%	2,909,777	+8.138%
2025-09-08	105.6700	105.8900	102.8400	104.8200	+0.614%	4,096,943	+8.510%
2025-09-05	105.7300	106.0000	102.9700	104.1800	-1.550%	2,489,426	+9.176%
2025-09-04	104.7000	105.8500	103.7400	105.8200	+1.331%	3,150,936	+7.484%
2025-09-03	103.0000	105.3400	102.8100	104.4300	+1.595%	3,190,094	+8.915%
2025-09-02	100.1600	103.1500	99.8701	102.7900	+0.953%	3,423,763	+10.653%
2025-08-29	102.1600	103.5000	101.3400	101.8200	-0.770%	3,047,990	+11.707%
2025-08-28	101.6300	102.6900	101.0750	102.6100	+1.614%	3,131,494	+10.847%
2025-08-27	100.8000	101.2400	99.8600	100.9800	+0.278%	3,668,708	+12.636%
2025-08-26	98.4950	101.6600	98.4950	100.7000	+2.265%	15,804,009	+12.949%
2025-08-25	99.6600	100.4100	97.9250	98.4700	-1.194%	3,579,338	+15.507%
2025-08-22	98.2500	99.9900	97.5600	99.6600	+1.291%	3,103,961	+14.128%
2025-08-21	98.2900	98.6700	97.5400	98.3900	-0.485%	2,293,389	+15.601%
2025-08-20	97.7300	99.5400	97.2400	98.8700	+0.970%	3,844,574	+15.040%
2025-08-19	99.8700	100.7616	97.4500	97.9200	-1.992%	4,002,245	+16.156%
2025-08-18	100.4450	101.4950	98.1801	99.9100	-0.824%	4,640,055	+13.842%
2025-08-15	96.1400	101.0300	95.7000	100.7400	+5.277%	6,809,734	+12.905%
2025-08-14	95.9500	99.2700	92.6203	95.6900	-15.714%	13,353,171	+18.863%
2025-08-13	112.0000	114.0500	111.5000	113.5300	+2.408%	6,594,476	+0.185%
2025-08-12	109.2700	111.8100	108.6410	110.8600	+2.686%	3,803,880	+2.598%
2025-08-11	109.1800	110.2600	107.8330	107.9600	-1.036%	4,417,113	+5.354%
2025-08-08	109.1700	109.8700	107.7650	109.0900	+0.562%	3,243,773	+4.263%
2025-08-07	112.3000	113.0800	106.8400	108.4800	-3.272%	6,014,174	+4.849%
2025-08-06	111.6500	112.5796	110.7850	112.1500	+0.592%	4,088,211	+1.418%
2025-08-05	111.5700	112.4900	109.6400	111.4900	-0.357%	4,090,338	+2.018%
2025-08-04	108.2100	111.9300	107.6800	111.8900	+5.249%	4,247,232	+1.653%
2025-08-01	105.9400	106.4200	103.7600	106.3100	-1.592%	4,508,898	+6.989%
2025-07-31	107.6600	109.3911	107.6000	108.0300	-0.157%	3,343,048	+5.286%
2025-07-30	106.9300	108.8200	106.9300	108.2000	+0.745%	3,724,166	+5.120%
2025-07-29	108.3000	108.3200	105.7400	107.4000	-2.735%	5,418,053	+5.903%
2025-07-28	108.6700	110.4400	108.5200	110.4200	+1.920%	3,113,863	+3.007%
2025-07-25	110.0600	110.2200	107.0900	108.3400	-0.083%	3,518,513	+4.984%
2025-07-24	109.1400	109.3400	107.5400	108.4300	-0.678%	3,211,283	+4.897%
2025-07-23	106.8100	109.5950	106.6500	109.1700	+2.748%	3,486,003	+4.186%
2025-07-22	106.6700	107.3430	103.9200	106.2500	-0.150%	4,411,326	+7.049%
2025-07-21	103.6900	107.4000	103.6850	106.4100	+2.891%	4,718,029	+6.888%
2025-07-18	102.5100	104.2300	101.7850	103.4200	+1.233%	3,404,179	+9.979%
2025-07-17	100.8800	102.3100	100.0950	102.1600	+1.480%	3,381,897	+11.335%
2025-07-16	101.8300	102.2500	100.0000	100.6700	-0.915%	3,353,092	+12.983%
2025-07-15	101.0000	101.8300	99.6600	101.6000	+0.049%	4,221,719	+11.949%
2025-07-14	98.8100	101.7400	98.4300	101.5500	+3.170%	5,269,523	+12.004%
2025-07-11	97.7600	98.6500	96.8000	98.4300	+0.809%	3,108,130	+15.554%
2025-07-10	95.8800	98.2500	95.5900	97.6400	+2.445%	4,330,288	+16.489%
2025-07-09	92.9500	95.6000	92.8300	95.3100	+3.362%	5,178,918	+19.337%
2025-07-08	92.9000	93.4800	90.6700	92.2100	-0.281%	3,706,166	+23.349%
2025-07-07	90.4600	92.6200	90.3500	92.4700	+2.517%	4,916,958	+23.002%
2025-07-03	87.4300	90.8400	86.6800	90.2000	+4.302%	4,387,769	+26.098%
2025-07-02	86.6700	87.7700	84.3900	86.4800	-0.529%	3,371,238	+31.522%
2025-07-01	86.6000	89.1800	86.6000	86.9400	-0.991%	3,704,808	+30.826%
2025-06-30	87.3700	88.0300	86.9600	87.8100	+0.804%	2,724,431	+29.530%
2025-06-27	86.7700	87.8600	85.8832	87.1100	+1.032%	7,820,125	+30.571%
2025-06-26	85.5800	86.6100	84.1200	86.2200	+0.937%	2,722,449	+31.918%
2025-06-25	87.1800	87.3100	85.1700	85.4200	-2.109%	2,800,065	+33.154%
2025-06-24	87.1800	87.8000	86.4100	87.2600	+1.761%	3,187,827	+30.346%
2025-06-23	83.5400	86.0400	83.2647	85.7500	+1.684%	3,387,642	+32.641%
2025-06-20	84.9400	85.3100	83.9500	84.3300	+0.107%	4,336,790	+34.875%
2025-06-18	83.0500	85.3270	83.0000	84.2400	+1.788%	3,571,503	+35.019%
2025-06-17	82.8150	83.7100	82.5300	82.7600	-1.780%	3,343,976	+37.434%
2025-06-16	80.5100	84.6400	80.3500	84.2600	+6.780%	4,222,068	+34.987%
2025-06-13	81.1400	81.7500	78.5900	78.9100	-4.002%	3,129,742	+44.139%
2025-06-12	82.3100	82.5878	81.1500	82.2000	+0.550%	2,908,468	+38.370%
2025-06-11	81.0850	82.5000	81.0850	81.7500	+2.303%	3,236,194	+39.131%
2025-06-10	79.7600	80.4500	79.3100	79.9100	+0.820%	2,870,724	+42.335%
2025-06-09	79.3700	80.0500	78.2500	79.2600	+0.393%	2,292,508	+43.502%
2025-06-06	78.9500	79.5150	77.8600	78.9500	-0.341%	2,406,881	+44.066%
2025-06-05	77.8100	79.8950	77.7900	79.2200	+1.149%	2,797,136	+43.575%
2025-06-04	78.5600	79.3600	78.2100	78.3200	-0.483%	2,468,713	+45.225%
2025-06-03	78.5000	79.2700	78.2100	78.7000	+0.178%	2,504,718	+44.524%
2025-06-02	78.6500	79.0000	76.9200	78.5600	+0.013%	2,611,483	+44.781%
2025-05-30	77.7200	78.9500	77.2700	78.5500	+0.140%	2,870,076	+44.799%
2025-05-29	80.8600	80.9000	77.9200	78.4400	-2.462%	4,834,156	+45.003%
2025-05-28	80.8300	81.4700	80.0000	80.4200	-0.593%	2,532,702	+41.432%
2025-05-27	78.6650	81.3000	78.2800	80.9000	+5.243%	5,462,158	+40.593%
2025-05-23	77.1600	77.8400	76.2900	76.8700	-2.684%	3,937,390	+47.964%
2025-05-22	79.5300	79.9800	78.8500	78.9900	-0.916%	2,820,157	+43.993%
2025-05-21	81.5700	81.6400	79.6900	79.7200	-3.393%	3,794,590	+42.674%
2025-05-20	82.7500	83.5150	82.0850	82.5200	+0.182%	2,343,542	+37.833%
2025-05-19	81.1300	83.2400	81.1300	82.3700	-0.543%	2,512,257	+38.084%
2025-05-16	83.5900	83.7800	82.5000	82.8200	-0.505%	2,552,840	+37.334%
2025-05-15	82.6600	83.9200	82.1600	83.2400	-0.024%	2,940,958	+36.641%
2025-05-14	83.6100	84.7494	82.9700	83.2600	-0.407%	4,863,777	+36.608%
2025-05-13	82.8900	84.7500	82.4100	83.6000	+1.137%	3,592,409	+36.053%
2025-05-12	83.2900	84.8800	81.1700	82.6600	+5.961%	5,627,323	+37.600%
2025-05-09	78.3700	79.0300	77.3100	78.0100	+0.606%	4,311,749	+45.802%
2025-05-08	79.1900	80.9900	75.4800	77.5400	+3.732%	10,699,392	+46.686%
2025-05-07	74.0100	75.6000	73.6500	74.7500	+1.964%	8,342,832	+52.161%
2025-05-06	72.1400	74.3300	71.9850	73.3100	+0.027%	4,466,834	+55.149%
2025-05-05	72.4000	74.2500	72.4000	73.2900	+0.728%	4,007,235	+55.192%
2025-05-02	71.7100	72.8150	70.8100	72.7600	+3.220%	4,502,811	+56.322%
2025-05-01	70.6300	71.4600	70.4000	70.4900	-0.226%	4,675,315	+61.356%
2025-04-30	68.8100	70.7100	67.2180	70.6500	+0.871%	4,418,892	+60.991%
2025-04-29	68.7950	70.1500	68.2600	70.0400	+1.126%	3,134,614	+62.393%
2025-04-28	68.8100	69.7100	68.2600	69.2600	+0.552%	4,061,373	+64.222%
2025-04-25	68.1900	69.6700	68.1000	68.8800	+0.849%	3,186,594	+65.128%
2025-04-24	66.6400	69.1100	66.6400	68.3000	+2.583%	3,332,009	+66.530%
2025-04-23	68.6800	71.1100	66.2650	66.5800	+2.557%	4,817,204	+70.832%
2025-04-22	63.6600	65.4650	63.3500	64.9200	+2.754%	7,020,935	+75.200%
2025-04-21	63.0900	63.2800	61.6001	63.1800	-0.723%	3,679,934	+80.025%
2025-04-17	62.8200	64.0000	62.4100	63.6400	+1.225%	4,165,674	+78.724%
2025-04-16	63.7200	64.1900	61.9100	62.8700	-1.673%	3,163,501	+80.913%
2025-04-15	63.3600	64.5800	63.2250	63.9400	+0.251%	3,841,947	+77.886%
2025-04-14	64.6600	66.2100	62.6300	63.7800	+0.599%	8,250,413	+78.332%
2025-04-11	63.3100	64.3750	62.2100	63.4000	-0.814%	5,317,855	+79.401%
2025-04-10	65.0300	66.0000	62.0400	63.9200	-4.994%	5,761,985	+77.941%
2025-04-09	59.8000	68.4400	58.3900	67.2800	+11.023%	12,486,265	+69.055%
2025-04-08	65.2500	67.0600	59.2200	60.6000	-3.794%	10,731,925	+87.690%
2025-04-07	60.0650	65.2000	59.0500	62.9900	+0.079%	11,550,559	+80.568%
2025-04-04	61.4450	67.4100	60.1300	62.9400	-3.303%	11,787,771	+80.712%
2025-04-03	67.7250	68.2500	63.1001	65.0900	-12.911%	12,796,729	+74.743%
2025-04-02	72.3000	75.1500	71.8500	74.7400	+2.538%	3,754,410	+52.181%
2025-04-01	70.3600	73.1400	69.5000	72.8900	+3.522%	5,304,108	+56.043%
2025-03-31	68.5800	70.6650	67.1350	70.4100	+0.228%	4,235,618	+61.540%
2025-03-28	72.0500	72.5100	69.4300	70.2500	-3.436%	5,433,839	+61.907%
2025-03-27	72.9100	73.8000	72.2600	72.7500	-1.262%	2,470,799	+56.344%
2025-03-26	74.7500	75.1700	73.2000	73.6800	-1.392%	2,531,099	+54.370%
2025-03-25	75.4900	75.6800	74.1400	74.7200	-1.321%	2,979,316	+52.222%
2025-03-24	74.1700	75.8200	73.9400	75.7200	+3.556%	4,999,876	+50.211%
2025-03-21	71.5700	73.3300	70.4000	73.1200	+0.288%	23,682,190	+55.553%
2025-03-20	72.2400	73.3000	72.0000	72.9100	-0.803%	4,744,058	+56.001%