Stock Ticker
- (000720) 현대건설보통주
- Description: 기업개요
동사는 1950년 토목과 건축공사를 주요 사업목적으로 설립되어 1984년 유가증권시장에 상장하였으며, 45개의 종속회사를 보유하고 있음.
토목부문, 건축/주택부문, 플랜트/뉴에너지부문(석유화학, 담수, 신산업 플랜트, 원자력, 태양광, 해상풍력발전)을 주요 사업으로 영위하고 있음.
에너지사업 중심의 성장, 해외 선진시장 진출 확대, 핵심상품 지배력 강화를 중심으로 2030년 중장기 전략을 실행하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 94,300 | 91,500 | 95,200 | 90,200 |
| 20261019 | 92,100 | 94,900 | 95,000 | 89,000 |
| 20261016 | 91,900 | 93,800 | 96,400 | 91,900 |
| 20261015 | 93,200 | 91,100 | 94,900 | 89,200 |
| 20261014 | 97,900 | 98,800 | 101,600 | 97,100 |
| 20261013 | 96,800 | 98,200 | 98,800 | 93,100 |
| 20261012 | 104,000 | 100,200 | 104,500 | 99,800 |
| 20261008 | 108,800 | 104,700 | 109,800 |
| 20261007 | 114,600 | 110,900 | 114,700 | 110,600 |
| 20261006 | 115,100 | 112,900 | 116,600 | 112,600 |
| 20261002 | 116,100 | 114,400 | 116,200 | 113,000 |
| 20261001 | 122,100 | 117,200 | 123,500 | 113,800 |
| 20260930 | 118,300 | 117,500 | 120,200 | 117,000 |
| 20260929 | 122,900 | 117,000 | 123,700 | 115,500 |
| 20260928 | 121,900 | 124,600 | 126,800 | 118,900 |
| 20260923 | 130,000 | 121,100 | 130,000 | 120,200 |
| 20260922 | 130,600 | 131,300 | 136,100 | 125,700 |
| 20260921 | 126,700 | 125,600 | 128,100 | 123,500 |
| 20260918 | 127,000 | 124,800 | 129,300 | 123,300 |
| 20260917 | 125,300 | 125,300 | 129,200 | 124,600 |
| 20260916 | 127,400 | 124,300 | 127,500 | 123,500 |
| 20260915 | 126,100 | 128,100 | 128,800 | 124,500 |
| 20260914 | 133,000 | 128,200 | 133,100 | 126,200 |
| 20260911 | 129,600 | 134,900 | 136,400 | 128,400 |
| 20260910 | 129,100 | 131,200 | 132,900 | 127,100 |
| 20260909 | 134,300 | 133,600 | 142,000 | 131,600 |
| 20260908 | 129,500 | 131,400 | 137,100 | 127,900 |
| 20260907 | 119,400 | 126,900 | 128,700 | 117,600 |
| 20260904 | 119,300 | 119,700 | 120,200 | 116,800 |
| 20260903 | 115,000 | 119,500 | 123,200 | 110,700 |
| 20260902 | 115,600 | 112,600 | 116,700 | 112,300 |
| 20260901 | 122,100 | 120,700 | 124,000 | 118,000 |
| 20260831 | 126,000 | 123,300 | 126,000 | 120,400 |
| 20260828 | 129,000 | 128,900 | 130,300 | 124,300 |
| 20260827 | 129,200 | 129,300 | 135,900 | 128,100 |
| 20260826 | 126,900 | 130,400 | 132,600 | 122,700 |
| 20260825 | 108,800 | 121,300 | 122,600 | 106,200 |
| 20260824 | 105,700 | 105,600 | 105,900 | 103,300 |
| 20260821 | 112,600 | 105,600 | 113,000 | 105,000 |
| 20260820 | 115,200 | 113,800 | 116,600 | 112,600 |
| 20260819 | 105,200 | 116,500 | 118,700 | 103,500 |
| 20260818 | 116,200 | 110,100 | 117,400 | 109,000 |
| 20260814 | 118,900 | 115,800 | 121,700 | 112,400 |
| 20260813 | 115,900 | 113,700 | 117,200 | 111,800 |
| 20260812 | 114,800 | 113,800 | 117,500 | 112,200 |
| 20260811 | 112,000 | 112,300 | 117,500 | 110,100 |
| 20260810 | 110,400 | 110,600 | 110,800 | 105,800 |
| 20260807 | 110,300 | 109,900 | 111,900 | 105,200 |
| 20260806 | 112,900 | 112,600 | 115,800 | 109,200 |
| 20260805 | 104,600 | 110,100 | 110,600 | 102,400 |
| 20260804 | 97,300 | 101,500 | 101,900 | 94,300 |
| 20260803 | 94,500 | 95,600 | 97,300 | 89,000 |
| 20260731 | 85,500 | 94,600 | 94,600 | 85,500 |
| 20260730 | 80,300 | 81,700 | 88,800 | 80,300 |
| 20260729 | 94,800 | 84,600 | 96,300 | 77,700 |
| 20260728 | 99,200 | 94,300 | 99,700 | 92,600 |
| 20260727 | 108,100 | 103,600 | 108,700 | 101,400 |
| 20260724 | 107,000 | 106,200 | 111,150 | 105,500 |
| 20260723 | 98,600 | 108,900 | 110,000 | 97,600 |
| 20260722 | 96,500 | 98,600 | 102,700 | 96,000 |
| 20260721 | 90,000 | 93,800 | 95,800 | 88,800 |
| 20260720 | 94,700 | 91,000 | 95,800 | 90,100 |
| 20260716 | 99,400 | 99,000 | 100,600 | 95,900 |
| 20260715 | 100,900 | 101,400 | 104,000 | 100,000 |
| 20260714 | 99,600 | 98,000 | 101,500 | 94,200 |
| 20260713 | 105,600 | 101,500 | 109,200 | 99,500 |
| 20260710 | 100,200 | 107,200 | 110,000 | 99,600 |
| 20260709 | 99,500 | 98,900 | 102,500 | 96,400 |
| 20260708 | 105,000 | 100,700 | 106,900 | 98,200 |
| 20260707 | 112,500 | 109,500 | 113,400 | 105,400 |
| 20260706 | 116,400 | 115,000 | 120,200 | 111,600 |
| 20260703 | 115,000 | 115,300 | 115,800 | 107,500 |
| 20260702 | 118,500 | 115,200 | 119,400 | 111,700 |
| 20260701 | 118,200 | 119,000 | 122,700 | 114,300 |
| 20260630 | 115,900 | 114,200 | 119,000 | 112,500 |
| 20260629 | 102,400 | 116,100 | 117,000 | 101,200 |
| 20260626 | 110,600 | 103,300 | 112,500 | 100,000 |
| 20260625 | 115,400 | 112,600 | 117,400 | 111,400 |
| 20260624 | 113,900 | 114,700 | 119,000 | 112,600 |
| 20260623 | 127,800 | 115,100 | 128,900 | 114,500 |
| 20260622 | 126,100 | 127,800 | 132,100 | 124,900 |
| 20260619 | 133,700 | 128,600 | 135,600 | 125,000 |
| 20260618 | 142,700 | 133,200 | 145,000 | 133,100 |
| 20260617 | 150,500 | 139,300 | 150,500 | 138,900 |
| 20260616 | 146,000 | 147,800 | 155,500 | 140,600 |
| 20260615 | 157,600 | 145,000 | 157,700 | 141,900 |
| 20260612 | 138,500 | 130,000 | 139,700 | 128,500 |
| 20260611 | 125,200 | 122,700 | 126,300 | 118,500 |
| 20260610 | 119,800 | 130,300 | 133,000 | 118,400 |
| 20260609 | 117,500 | 122,300 | 123,900 | 115,900 |
| 20260608 | 116,000 | 116,500 | 121,000 | 115,100 |
| 20260605 | 135,300 | 131,900 | 136,600 | 126,600 |
| 20260604 | 132,000 | 136,600 | 139,100 | 131,400 |
| 20260602 | 135,900 | 134,200 | 137,000 | 129,500 |
| 20260601 | 142,500 | 138,900 | 144,100 | 138,300 |
| 20260529 | 143,400 | 142,900 | 144,400 | 138,000 |
| 20260528 | 144,000 | 141,400 | 146,800 | 135,800 |
| 20260527 | 151,000 | 143,600 | 151,100 | 143,200 |
| 20260526 | 157,100 | 152,000 | 160,700 | 149,100 |
| 20260522 | 154,300 | 150,300 | 154,600 | 147,900 |
| 20260521 | 143,500 | 147,100 | 148,500 | 139,100 |
| 20260520 | 137,000 | 136,200 | 139,000 | 130,000 |
| 20260519 | 142,900 | 139,300 | 147,300 | 136,800 |
| 20260518 | 143,800 | 144,900 | 149,700 | 136,200 |
| 20260515 | 167,500 | 155,000 | 167,500 | 151,700 |
| 20260514 | 160,900 | 169,300 | 170,300 | 160,800 |
| 20260513 | 154,500 | 160,700 | 163,500 | 150,200 |
| 20260512 | 164,400 | 156,000 | 164,500 | 150,300 |
| 20260511 | 162,000 | 165,800 | 170,900 | 161,500 |
| 20260508 | 165,000 | 164,000 | 165,000 | 159,800 |
| 20260507 | 172,100 | 167,400 | 175,500 | 165,100 |
| 20260506 | 161,000 | 163,700 | 165,800 | 159,100 |
| 20260504 | 163,100 | 159,400 | 163,200 | 157,600 |
| 20260430 | 167,600 | 161,800 | 168,800 | 160,900 |
| 20260429 | 169,500 | 168,600 | 169,600 | 164,100 |
| 20260428 | 171,600 | 167,100 | 179,300 | 165,800 |
| 20260427 | 173,600 | 171,400 | 173,700 | 169,500 |
| 20260424 | 174,500 | 173,000 | 174,500 | 170,400 |
| 20260423 | 173,200 | 175,400 | 178,300 | 171,100 |
| 20260422 | 173,000 | 168,800 | 173,200 | 166,800 |
| 20260421 | 176,600 | 174,900 | 179,500 | 173,800 |
| 20260420 | 171,800 | 174,300 | 178,100 | 170,300 |
| 20260417 | 179,600 | 177,000 | 179,800 | 176,500 |
| 20260416 | 181,600 | 179,500 | 181,900 | 176,000 |
| 20260415 | 180,700 | 179,100 | 186,500 | 177,300 |
| 20260414 | 180,400 | 176,700 | 180,500 | 173,900 |
| 20260413 | 172,000 | 176,000 | 177,400 | 170,200 |
| 20260410 | 191,000 | 179,500 | 191,100 | 179,100 |
| 20260409 | 182,500 | 180,500 | 185,800 | 177,200 |
| 20260408 | 165,200 | 188,700 | 198,400 | 164,900 |
| 20260407 | 155,400 | 155,900 | 166,300 | 153,200 |
| 20260406 | 151,100 | 151,900 | 156,900 | 150,100 |
| 20260403 | 153,900 | 151,100 | 155,500 | 147,800 |
| 20260402 | 165,400 | 148,800 | 165,400 | 146,000 |
| 20260401 | 152,300 | 159,900 | 161,800 | 152,100 |
| 20260331 | 148,500 | 142,100 | 148,500 | 141,300 |
| 20260330 | 140,800 | 148,400 | 149,200 | 139,600 |
| 20260327 | 147,400 | 149,800 | 150,600 | 142,600 |
| 20260326 | 158,000 | 152,400 | 160,300 | 150,100 |
| 20260325 | 153,600 | 157,900 | 161,900 | 150,700 |
| 20260324 | 161,100 | 149,900 | 161,600 | 143,300 |
| 20260323 | 165,600 | 154,100 | 165,600 | 153,600 |
| 20260320 | 173,200 | 164,000 | 174,900 | 164,000 |
| 20260319 | 167,300 | 169,500 | 174,400 | 166,700 |
| 20260318 | 163,700 | 170,100 | 173,600 | 162,800 |
| 20260317 | 163,400 | 161,000 | 168,500 | 160,400 |
| 20260316 | 166,400 | 159,600 | 166,400 | 157,500 |
| 20260313 | 152,800 | 164,400 | 169,000 | 151,800 |
| 20260312 | 147,200 | 155,700 | 161,900 | 147,200 |
| 20260311 | 157,900 | 148,800 | 158,000 | 146,400 |
| 20260310 | 155,500 | 152,000 | 160,400 | 149,000 |
| 20260309 | 147,400 | 146,400 | 147,700 | 139,800 |
| 20260306 | 140,400 | 156,800 | 157,800 | 139,400 |
| 20260305 | 145,000 | 144,000 | 148,500 | 136,400 |
| 20260304 | 139,800 | 126,900 | 147,700 | 122,700 |
| 20260303 | 162,900 | 149,100 | 166,000 | 147,400 |
| 20260227 | 165,000 | 164,700 | 176,900 | 160,300 |
| 20260226 | 160,200 | 162,000 | 163,400 | 155,200 |
| 20260225 | 140,500 | 155,200 | 159,800 | 139,400 |
| 20260224 | 136,300 | 138,500 | 140,500 | 133,100 |
| 20260223 | 132,000 | 135,400 | 143,000 | 130,100 |
| 20260220 | 124,500 | 128,300 | 132,100 | 122,500 |
| 20260219 | 116,100 | 124,300 | 127,700 | 115,500 |
| 20260213 | 113,200 | 114,300 | 121,400 | 113,200 |
| 20260212 | 114,700 | 115,400 | 115,400 | 111,200 |
| 20260211 | 114,100 | 114,600 | 116,500 | 110,600 |
| 20260210 | 115,000 | 112,000 | 116,100 | 111,300 |
| 20260209 | 110,600 | 114,200 | 119,300 | 109,500 |
| 20260206 | 105,500 | 106,600 | 107,200 | 102,300 |
| 20260205 | 109,500 | 110,000 | 119,000 | 107,800 |
| 20260204 | 115,200 | 113,000 | 115,400 | 106,600 |
| 20260203 | 100,900 | 108,600 | 109,300 | 100,900 |
| 20260202 | 99,600 | 98,800 | 103,700 | 98,000 |
| 20260130 | 106,600 | 102,600 | 107,800 | 102,400 |
| 20260129 | 105,700 | 108,700 | 110,600 | 105,600 |
| 20260128 | 105,900 | 105,700 | 107,000 | 103,600 |
| 20260127 | 110,500 | 105,900 | 110,500 | 104,400 |
| 20260126 | 109,000 | 106,200 | 110,800 | 103,900 |
| 20260123 | 105,400 | 109,200 | 122,000 | 105,100 |
| 20260122 | 111,500 | 104,000 | 112,300 | 103,000 |
| 20260121 | 103,000 | 108,500 | 109,500 | 103,000 |
| 20260120 | 106,600 | 107,600 | 111,600 | 105,400 |
| 20260119 | 108,500 | 107,900 | 109,400 | 103,000 |
| 20260116 | 99,600 | 104,300 | 105,900 | 97,400 |
| 20260115 | 94,000 | 99,900 | 100,000 | 92,600 |
| 20260114 | 92,000 | 94,900 | 100,100 | 91,300 |
| 20260113 | 88,800 | 92,000 | 92,000 | 87,400 |
| 20260112 | 78,000 | 91,100 | 92,700 | 77,900 |
| 20260109 | 76,400 | 75,800 | 77,900 | 74,300 |
| 20260108 | 74,900 | 75,000 | 76,400 | 74,700 |
| 20260107 | 75,600 | 74,700 | 77,900 | 73,800 |
| 20260106 | 74,400 | 76,200 | 76,300 | 72,800 |
| 20260105 | 70,200 | 74,000 | 74,200 | 70,100 |
| 20260102 | 70,100 | 69,000 | 70,100 | 68,400 |
| 20251230 | 70,000 | 70,100 | 71,100 | 68,800 |
| 20251229 | 68,100 | 70,000 | 70,800 | 67,900 |
| 20251226 | 69,900 | 68,700 | 70,300 | 67,900 |
| 20251224 | 70,100 | 70,000 | 70,800 | 69,500 |
| 20251223 | 71,100 | 70,000 | 71,600 | 69,800 |
| 20251222 | 70,500 | 71,100 | 71,800 | 70,300 |
| 20251219 | 70,000 | 69,400 | 71,200 | 68,800 |
| 20251218 | 69,000 | 69,400 | 70,500 | 68,000 |
| 20251217 | 69,800 | 70,800 | 71,600 | 69,300 |
| 20251216 | 72,000 | 69,500 | 72,100 | 69,000 |
| 20251215 | 70,700 | 73,100 | 74,500 | 70,000 |
| 20251212 | 75,000 | 78,000 | 78,500 | 74,500 |
| 20251211 | 71,800 | 73,600 | 77,200 | 71,600 |
| 20251210 | 73,200 | 71,800 | 73,700 | 71,000 |
| 20251209 | 74,100 | 72,900 | 74,200 | 72,300 |
| 20251208 | 75,100 | 74,100 | 77,800 | 73,200 |
| 20251205 | 68,300 | 75,100 | 75,900 | 67,700 |
| 20251204 | 70,700 | 68,300 | 70,700 | 67,100 |
| 20251203 | 68,200 | 70,500 | 70,900 | 65,800 |
| 20251202 | 64,100 | 65,900 | 66,400 | 63,400 |
| 20251201 | 67,500 | 64,100 | 67,600 | 64,000 |
| 20251128 | 65,200 | 67,000 | 67,800 | 64,500 |
| 20251127 | 65,600 | 65,200 | 68,200 | 64,500 |
| 20251126 | 62,700 | 65,500 | 66,400 | 62,700 |
| 20251125 | 61,100 | 60,800 | 63,000 | 60,200 |
| 20251124 | 60,600 | 59,700 | 61,500 | 59,200 |
| 20251121 | 60,000 | 59,300 | 60,200 | 58,700 |
| 20251120 | 61,800 | 61,600 | 63,500 | 61,500 |
| 20251119 | 61,400 | 60,600 | 61,800 | 59,400 |
| 20251118 | 63,100 | 60,800 | 64,000 | 60,100 |
| 20251117 | 62,900 | 63,900 | 64,400 | 62,200 |
| 20251114 | 63,700 | 62,800 | 65,900 | 62,300 |
| 20251113 | 62,000 | 65,200 | 65,200 | 61,600 |
| 20251112 | 62,400 | 62,000 | 63,500 | 61,600 |
| 20251111 | 63,000 | 62,400 | 64,100 | 61,700 |
| 20251110 | 62,100 | 63,100 | 63,700 | 61,900 |
| 20251107 | 64,000 | 61,900 | 64,500 | 60,600 |
| 20251106 | 64,900 | 65,000 | 66,200 | 62,000 |
| 20251105 | 67,000 | 64,300 | 67,100 | 63,100 |
| 20251104 | 66,400 | 67,600 | 69,000 | 66,100 |
| 20251103 | 69,000 | 67,200 | 69,200 | 65,400 |
| 20251031 | 67,800 | 70,300 | 72,100 | 67,200 |
| 20251030 | 70,500 | 68,900 | 71,700 | 68,700 |
| 20251029 | 73,500 | 73,500 | 76,400 | 72,200 |
| 20251028 | 69,600 | 68,900 | 70,300 | 67,500 |
| 20251027 | 73,500 | 69,100 | 74,400 | 68,400 |
| 20251024 | 57,500 | 66,600 | 68,000 | 56,900 |
| 20251023 | 57,700 | 57,100 | 58,000 | 56,800 |
| 20251022 | 58,500 | 58,900 | 58,900 | 57,300 |
| 20251021 | 58,200 | 58,500 | 60,600 | 58,000 |
| 20251020 | 56,400 | 56,600 | 56,800 | 55,700 |
| 20251017 | 59,800 | 56,000 | 59,800 | 55,800 |
| 20251016 | 62,900 | 61,200 | 62,900 | 60,700 |
| 20251015 | 58,000 | 61,500 | 63,000 | 57,600 |
| 20251014 | 58,600 | 57,600 | 59,100 | 56,300 |
| 20251013 | 55,600 | 58,000 | 58,500 | 54,800 |
| 20251010 | 55,100 | 56,200 | 56,900 | 54,800 |
| 20251002 | 56,100 | 55,500 | 56,300 | 54,500 |
| 20251001 | 54,500 | 56,200 | 57,300 | 54,400 |
| 20250930 | 54,900 | 54,400 | 55,100 | 54,100 |
| 20250929 | 55,300 | 54,800 | 55,300 | 54,300 |
| 20250926 | 55,400 | 54,800 | 56,000 | 54,600 |
| 20250925 | 56,700 | 55,900 | 56,800 | 55,100 |
| 20250924 | 55,800 | 56,400 | 57,400 | 55,400 |
| 20250923 | 56,000 | 55,500 | 56,600 | 55,300 |
| 20250922 | 57,700 | 56,300 | 58,200 | 56,100 |
| 20250919 | 58,000 | 57,000 | 58,300 | 56,200 |
| 20250918 | 58,600 | 58,000 | 58,600 | 57,400 |
| 20250917 | 61,000 | 57,900 | 61,000 | 57,900 |
| 20250916 | 61,000 | 61,500 | 62,700 | 60,900 |
| 20250915 | 60,200 | 60,000 | 60,700 | 59,400 |
| 20250912 | 59,100 | 59,400 | 59,600 | 57,100 |
| 20250911 | 60,000 | 58,700 | 60,200 | 58,700 |
| 20250910 | 59,200 | 59,900 | 60,100 | 58,900 |
| 20250909 | 60,500 | 59,100 | 60,500 | 59,000 |
| 20250908 | 60,200 | 60,100 | 61,300 | 59,800 |
| 20250905 | 59,700 | 59,600 | 59,800 | 59,000 |
| 20250904 | 60,700 | 59,900 | 60,900 | 59,400 |
| 20250903 | 60,100 | 59,800 | 60,200 | 58,900 |
| 20250902 | 60,800 | 60,000 | 61,200 | 59,200 |
| 20250901 | 61,200 | 60,600 | 61,800 | 60,000 |
| 20250829 | 62,300 | 62,100 | 62,400 | 61,500 |
| 20250828 | 61,900 | 62,200 | 62,600 | 61,000 |
| 20250827 | 61,700 | 62,300 | 63,300 | 61,600 |
| 20250826 | 63,200 | 61,700 | 63,300 | 61,500 |
| 20250825 | 64,500 | 64,300 | 65,500 | 63,200 |
| 20250822 | 63,000 | 62,500 | 63,800 | 61,300 |
| 20250821 | 60,100 | 61,100 | 63,000 | 59,400 |
| 20250820 | 58,100 | 58,800 | 59,000 | 54,350 |
| 20250819 | 62,700 | 61,500 | 63,300 | 60,900 |
| 20250818 | 63,200 | 63,900 | 64,200 | 62,500 |
| 20250814 | 63,800 | 63,800 | 64,800 | 62,900 |
| 20250813 | 66,400 | 63,900 | 66,500 | 62,100 |
| 20250812 | 67,000 | 66,000 | 68,100 | 65,600 |
| 20250811 | 68,500 | 66,700 | 69,400 | 65,100 |
| 20250808 | 70,300 | 68,400 | 70,300 | 67,900 |
| 20250807 | 70,900 | 69,600 | 71,000 | 69,100 |
| 20250806 | 68,000 | 71,200 | 71,700 | 66,800 |
| 20250805 | 67,100 | 67,500 | 68,700 | 66,200 |
| 20250804 | 65,000 | 66,000 | 66,500 | 64,000 |
| 20250801 | 66,900 | 65,600 | 67,900 | 65,000 |
| 20250731 | 65,500 | 67,500 | 68,500 | 65,000 |
| 20250730 | 66,900 | 65,200 | 67,200 | 64,300 |
| 20250729 | 65,000 | 65,800 | 66,000 | 63,400 |
| 20250728 | 65,700 | 65,600 | 66,700 | 65,100 |
| 20250725 | 66,200 | 66,800 | 67,000 | 65,000 |
| 20250724 | 66,600 | 66,200 | 68,500 | 65,900 |
| 20250723 | 67,200 | 66,000 | 67,800 | 65,500 |
| 20250722 | 70,000 | 67,100 | 70,100 | 66,000 |
| 20250721 | 71,600 | 70,800 | 71,600 | 67,800 |
| 20250718 | 70,900 | 70,900 | 72,600 | 68,000 |
| 20250717 | 71,800 | 70,600 | 72,000 | 69,900 |
| 20250716 | 73,300 | 71,100 | 73,300 | 70,900 |
| 20250715 | 73,300 | 73,600 | 75,200 | 72,100 |
| 20250714 | 71,300 | 71,200 | 71,600 | 70,000 |
| 20250711 | 73,300 | 72,100 | 74,800 | 71,000 |
| 20250710 | 74,200 | 72,600 | 74,400 | 72,500 |
| 20250709 | 74,300 | 73,800 | 74,900 | 71,900 |
| 20250708 | 72,200 | 73,700 | 74,500 | 71,700 |
| 20250707 | 69,100 | 71,700 | 72,400 | 69,000 |
| 20250704 | 74,100 | 71,300 | 75,500 | 70,700 |
| 20250703 | 74,300 | 73,700 | 75,800 | 72,800 |
| 20250702 | 76,000 | 74,300 | 76,700 | 71,200 |
| 20250701 | 79,000 | 76,800 | 83,900 | 76,300 |
| 20250630 | 80,600 | 78,500 | 81,200 | 78,200 |
| 20250627 | 78,100 | 78,800 | 81,000 | 77,400 |
| 20250626 | 79,000 | 78,900 | 79,800 | 74,600 |
| 20250625 | 77,000 | 81,100 | 85,100 | 76,800 |
| 20250624 | 79,800 | 76,300 | 81,100 | 74,700 |
| 20250623 | 72,900 | 75,500 | 77,600 | 72,600 |
| 20250620 | 77,900 | 75,300 | 77,900 | 74,000 |
| 20250619 | 76,900 | 78,400 | 78,900 | 75,000 |
| 20250618 | 77,800 | 76,700 | 78,700 | 75,000 |
| 20250617 | 81,300 | 78,000 | 81,600 | 76,000 |
| 20250616 | 74,200 | 79,100 | 79,600 | 74,200 |
| 20250613 | 76,700 | 73,600 | 77,000 | 72,700 |
| 20250612 | 74,700 | 76,200 | 78,800 | 74,300 |
| 20250611 | 70,600 | 72,100 | 72,500 | 69,200 |
| 20250610 | 68,900 | 72,000 | 74,000 | 68,900 |
| 20250609 | 67,600 | 68,300 | 69,900 | 65,000 |
| 20250605 | 71,000 | 68,000 | 71,100 | 65,300 |
| 20250604 | 65,500 | 68,800 | 69,600 | 64,500 |
| 20250602 | 61,900 | 65,700 | 66,200 | 61,800 |
| 20250530 | 66,200 | 63,800 | 66,500 | 62,000 |
| 20250529 | 59,600 | 66,900 | 66,900 | 59,600 |
| 20250528 | 64,700 | 60,800 | 65,100 | 60,500 |
| 20250527 | 58,000 | 62,000 | 62,100 | 57,900 |
| 20250526 | 56,200 | 58,200 | 58,900 | 55,000 |
| 20250523 | 50,600 | 54,200 | 54,400 | 49,800 |
| 20250522 | 48,450 | 48,550 | 49,500 | 48,250 |
| 20250521 | 47,700 | 48,950 | 49,450 | 47,100 |
| 20250520 | 45,900 | 46,750 | 47,100 | 45,100 |
| 20250519 | 44,500 | 45,500 | 45,900 | 44,350 |
| 20250516 | 43,600 | 44,600 | 45,000 | 43,500 |
| 20250515 | 43,050 | 43,450 | 43,950 | 42,750 |
| 20250514 | 44,050 | 43,700 | 44,450 | 43,450 |
| 20250513 | 43,700 | 43,500 | 43,950 | 42,650 |
| 20250512 | 42,400 | 44,200 | 44,300 | 42,300 |
| 20250509 | 42,950 | 41,200 | 42,950 | 41,100 |
| 20250508 | 43,200 | 42,700 | 43,500 | 42,100 |
| 20250507 | 40,350 | 43,000 | 43,150 | 40,200 |
| 20250502 | 41,800 | 40,800 | 41,950 | 39,850 |
| 20250430 | 41,200 | 41,600 | 41,900 | 40,750 |
| 20250429 | 41,350 | 41,150 | 41,650 | 40,700 |
| 20250428 | 39,500 | 41,150 | 41,650 | 39,450 |
| 20250425 | 40,500 | 39,350 | 40,500 | 39,350 |
| 20250424 | 38,550 | 40,000 | 40,100 | 38,200 |
| 20250423 | 38,650 | 38,450 | 39,050 | 38,400 |
| 20250422 | 38,550 | 38,300 | 39,050 | 38,050 |
| 20250421 | 39,350 | 39,000 | 39,550 | 38,700 |
| 20250418 | 39,300 | 39,350 | 39,850 | 38,650 |
| 20250417 | 38,350 | 39,250 | 39,250 | 38,200 |
| 20250416 | 39,250 | 38,600 | 39,650 | 38,450 |
| 20250415 | 38,400 | 39,500 | 39,700 | 38,300 |
| 20250414 | 37,900 | 38,600 | 38,700 | 37,450 |
| 20250411 | 37,200 | 38,200 | 38,200 | 36,900 |
| 20250410 | 36,550 | 37,800 | 37,800 | 36,000 |
| 20250409 | 35,850 | 35,850 | 36,300 | 35,450 |
| 20250408 | 35,000 | 36,200 | 36,200 | 34,800 |
| 20250407 | 35,000 | 34,550 | 35,450 | 33,950 |
| 20250404 | 35,700 | 35,700 | 36,150 | 35,150 |
| 20250403 | 35,100 | 35,900 | 36,000 | 34,900 |
| 20250402 | 36,200 | 35,700 | 36,300 | 35,400 |
| 20250401 | 36,250 | 36,400 | 36,500 | 35,500 |
| 20250331 | 34,550 | 35,950 | 36,200 | 34,250 |
| 20250328 | 35,000 | 34,700 | 35,000 | 33,950 |
| 20250327 | 34,200 | 34,700 | 35,100 | 34,050 |
| 20250326 | 34,950 | 34,450 | 35,000 | 34,000 |
| 20250325 | 33,800 | 34,850 | 35,500 | 33,750 |
| 20250324 | 33,700 | 33,350 | 33,850 | 33,200 |
| 20250321 | 33,550 | 34,200 | 34,450 | 33,300 |
| 20250320 | 34,100 | 33,950 | 34,200 | 33,400 |
| 20250319 | 33,750 | 33,800 | 34,200 | 33,700 |
| 20250318 | 32,950 | 33,550 | 33,600 | 32,900 |
| 20250317 | 32,700 | 32,950 | 33,000 | 31,650 |
| 20250314 | 32,500 | 32,600 | 33,000 | 32,350 |
| 20250313 | 33,800 | 32,300 | 33,900 | 32,250 |
| 20250312 | 34,350 | 33,700 | 35,000 | 33,450 |
| 20250311 | 35,000 | 34,000 | 35,700 | 33,875 |
| 20250310 | 35,650 | 35,900 | 36,050 | 34,900 |
| 20250307 | 35,200 | 35,650 | 36,500 | 34,800 |
| 20250306 | 35,400 | 35,250 | 35,700 | 35,100 |
| 20250305 | 33,700 | 35,250 | 35,400 | 33,600 |
| 20250304 | 33,150 | 33,250 | 33,700 | 32,700 |
| 20250228 | 34,850 | 33,500 | 34,900 | 33,500 |
| 20250227 | 35,450 | 35,250 | 35,900 | 34,950 |
| 20250226 | 34,600 | 35,500 | 35,850 | 34,550 |
| 20250225 | 35,200 | 34,450 | 36,300 | 33,050 |
| 20250224 | 35,300 | 35,300 | 35,700 | 34,400 |
| 20250221 | 35,700 | 35,300 | 35,900 | 35,000 |
| 20250220 | 36,150 | 35,650 | 36,150 | 34,750 |
| 20250219 | 37,400 | 36,200 | 37,400 | 35,950 |
| 20250218 | 34,450 | 37,000 | 37,550 | 34,200 |
| 20250217 | 34,900 | 34,200 | 35,100 | 33,950 |
| 20250214 | 34,400 | 34,600 | 35,000 | 33,800 |
| 20250213 | 33,000 | 33,750 | 34,200 | 33,000 |
| 20250212 | 32,050 | 32,300 | 32,650 | 31,600 |
| 20250211 | 32,200 | 32,700 | 33,000 | 32,100 |
| 20250210 | 32,150 | 32,000 | 32,750 | 31,700 |
| 20250207 | 31,600 | 32,400 | 32,800 | 31,300 |
| 20250206 | 30,750 | 31,600 | 31,800 | 30,500 |
| 20250205 | 30,850 | 30,450 | 31,050 | 30,200 |
| 20250204 | 31,100 | 30,900 | 31,600 | 30,650 |
| 20250203 | 30,650 | 30,800 | 31,050 | 29,800 |
| 20250131 | 30,600 | 31,050 | 31,350 | 30,150 |
| 20250124 | 30,000 | 31,500 | 31,500 | 29,700 |
| 20250123 | 29,000 | 29,700 | 30,600 | 28,950 |
| 20250122 | 26,200 | 28,450 | 28,450 | 25,850 |
| 20250121 | 26,350 | 26,100 | 26,500 | 25,850 |
| 20250120 | 26,400 | 26,350 | 26,500 | 26,100 |
| 20250117 | 26,850 | 26,600 | 26,850 | 26,200 |
| 20250116 | 26,200 | 26,850 | 26,850 | 26,050 |
| 20250115 | 26,250 | 25,900 | 26,450 | 25,750 |
| 20250114 | 26,250 | 26,050 | 26,250 | 25,750 |
| 20250113 | 26,550 | 26,250 | 26,550 | 25,900 |
| 20250110 | 25,350 | 26,650 | 26,700 | 25,350 |
| 20250109 | 25,800 | 25,300 | 25,900 | 25,200 |
| 20250108 | 26,050 | 25,900 | 26,250 | 25,850 |
| 20250107 | 25,950 | 26,200 | 26,400 | 25,850 |
| 20250106 | 25,900 | 25,900 | 26,000 | 25,600 |
| 20250103 | 25,300 | 25,850 | 25,950 | 25,250 |
| 20250102 | 25,500 | 25,450 | 25,750 | 25,350 |