Stock Ticker
- (000880) 한화보통주
- Description: 기업개요
한화그룹의 지주회사 역할을 하고 있으며 한화생명, 한화에어로스페이스, 한화케미칼 등 계열사 지분 보유, 자체사업은 화약/방산/기계/무역 부문이 있음.
화약부문은 발파기술사업, 발파해체사업, 불꽃프로모션사업 등으로 사업영역을 확대, 방산부문은 정밀유도무기를 포함한 정밀타격 전 분야로 사업영역을 확대.
기계부문은 주요 산업별 핵심설비 개발 및 프로젝트 수행능력을 확보, 무역부문은 자체 영업권과 전문성을 보유한 사업의 확대.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 106,100 | 101,000 | 107,900 | 99,800 |
| 20261019 | 105,000 | 107,300 | 107,400 | 102,400 |
| 20261016 | 101,000 | 107,300 | 110,000 | 100,700 |
| 20261015 | 102,000 | 101,400 | 102,700 | 98,100 |
| 20261014 | 105,000 | 104,200 | 107,700 | 102,600 |
| 20261013 | 106,100 | 106,000 | 107,500 | 101,500 |
| 20261012 | 110,200 | 109,300 | 112,500 | 108,100 |
| 20261008 | 117,000 | 110,100 |
| 20261007 | 125,100 | 118,000 | 126,200 | 117,600 |
| 20261006 | 129,900 | 126,500 | 133,200 | 124,800 |
| 20261002 | 124,500 | 128,900 | 129,500 | 123,400 |
| 20261001 | 126,200 | 124,200 | 126,400 | 123,000 |
| 20260930 | 128,300 | 125,500 | 128,700 | 125,000 |
| 20260929 | 132,000 | 127,200 | 132,400 | 125,400 |
| 20260928 | 130,100 | 131,700 | 135,200 | 130,000 |
| 20260923 | 132,400 | 130,000 | 133,400 | 129,700 |
| 20260922 | 132,700 | 132,300 | 133,400 | 130,000 |
| 20260921 | 133,100 | 131,300 | 134,100 | 127,800 |
| 20260918 | 140,300 | 132,500 | 140,400 | 132,500 |
| 20260917 | 137,600 | 138,000 | 140,900 | 135,700 |
| 20260916 | 138,000 | 137,700 | 140,800 | 137,200 |
| 20260915 | 140,600 | 137,100 | 143,000 | 136,900 |
| 20260914 | 132,300 | 143,700 | 144,800 | 132,300 |
| 20260911 | 135,100 | 137,300 | 139,000 | 134,200 |
| 20260910 | 139,000 | 138,600 | 139,700 | 134,500 |
| 20260909 | 138,300 | 142,000 | 143,000 | 137,700 |
| 20260908 | 140,500 | 138,300 | 143,200 | 137,800 |
| 20260907 | 138,900 | 139,000 | 141,900 | 134,800 |
| 20260904 | 135,100 | 137,400 | 138,900 | 133,600 |
| 20260903 | 127,000 | 133,700 | 135,800 | 122,600 |
| 20260902 | 125,400 | 126,500 | 129,200 | 121,500 |
| 20260901 | 133,100 | 128,300 | 133,500 | 118,800 |
| 20260831 | 134,800 | 135,500 | 140,000 | 133,500 |
| 20260828 | 130,000 | 134,900 | 135,700 | 129,400 |
| 20260827 | 119,200 | 130,200 | 137,800 | 119,200 |
| 20260826 | 118,600 | 118,900 | 124,500 | 114,500 |
| 20260825 | 100,600 | 118,100 | 128,100 | 100,600 |
| 20260824 | 83,800 | 83,800 | 83,800 | 83,800 |
| 20260821 | 83,800 | 83,800 | 83,800 | 83,800 |
| 20260820 | 83,800 | 83,800 | 83,800 | 83,800 |
| 20260819 | 83,800 | 83,800 | 83,800 | 83,800 |
| 20260818 | 83,800 | 83,800 | 83,800 | 83,800 |
| 20260814 | 83,800 | 83,800 | 83,800 | 83,800 |
| 20260813 | 83,800 | 83,800 | 83,800 | 83,800 |
| 20260812 | 83,800 | 83,800 | 83,800 | 83,800 |
| 20260811 | 83,800 | 83,800 | 83,800 | 83,800 |
| 20260810 | 83,800 | 83,800 | 83,800 | 83,800 |
| 20260807 | 83,800 | 83,800 | 83,800 | 83,800 |
| 20260806 | 83,800 | 83,800 | 83,800 | 83,800 |
| 20260805 | 83,800 | 83,800 | 83,800 | 83,800 |
| 20260804 | 83,800 | 83,800 | 83,800 | 83,800 |
| 20260803 | 83,800 | 83,800 | 83,800 | 83,800 |
| 20260731 | 83,800 | 83,800 | 83,800 | 83,800 |
| 20260730 | 83,800 | 83,800 | 83,800 | 83,800 |
| 20260729 | 87,100 | 83,800 | 90,100 | 79,400 |
| 20260728 | 91,000 | 86,800 | 91,900 | 85,700 |
| 20260727 | 96,900 | 93,800 | 96,900 | 88,200 |
| 20260724 | 94,000 | 96,000 | 98,200 | 94,000 |
| 20260723 | 90,200 | 94,700 | 95,400 | 90,200 |
| 20260722 | 88,400 | 90,900 | 93,800 | 88,400 |
| 20260721 | 87,300 | 86,700 | 88,400 | 82,100 |
| 20260720 | 91,400 | 87,200 | 93,500 | 86,500 |
| 20260716 | 89,700 | 93,200 | 95,900 | 88,500 |
| 20260715 | 91,300 | 90,400 | 94,600 | 89,800 |
| 20260714 | 90,700 | 88,400 | 92,300 | 85,800 |
| 20260713 | 94,900 | 92,300 | 99,500 | 90,800 |
| 20260710 | 91,600 | 93,600 | 97,200 | 91,200 |
| 20260709 | 93,400 | 91,600 | 95,100 | 87,100 |
| 20260708 | 100,500 | 93,400 | 100,800 | 91,300 |
| 20260707 | 103,000 | 101,800 | 103,000 | 96,000 |
| 20260706 | 105,800 | 110,500 | 115,300 | 105,800 |
| 20260703 | 103,800 | 104,900 | 105,500 | 99,200 |
| 20260702 | 102,200 | 103,700 | 108,500 | 95,500 |
| 20260701 | 101,300 | 101,700 | 104,400 | 99,300 |
| 20260630 | 105,000 | 99,700 | 106,100 | 99,300 |
| 20260629 | 100,900 | 104,100 | 104,400 | 98,000 |
| 20260626 | 106,900 | 100,900 | 106,900 | 97,300 |
| 20260625 | 105,800 | 106,800 | 112,900 | 105,800 |
| 20260624 | 106,000 | 103,800 | 106,500 | 101,500 |
| 20260623 | 113,800 | 105,900 | 116,500 | 105,900 |
| 20260622 | 115,200 | 113,000 | 116,900 | 113,000 |
| 20260619 | 121,800 | 115,200 | 121,800 | 111,200 |
| 20260618 | 127,900 | 120,900 | 130,700 | 120,900 |
| 20260617 | 134,700 | 129,000 | 135,500 | 125,900 |
| 20260616 | 123,800 | 125,300 | 130,200 | 123,500 |
| 20260615 | 120,000 | 120,200 | 123,200 | 118,200 |
| 20260612 | 123,500 | 116,300 | 126,000 | 116,300 |
| 20260611 | 115,800 | 117,600 | 123,700 | 113,400 |
| 20260610 | 114,700 | 119,200 | 121,200 | 112,100 |
| 20260609 | 115,700 | 115,800 | 118,000 | 110,400 |
| 20260608 | 112,000 | 113,800 | 117,700 | 111,100 |
| 20260605 | 125,600 | 125,300 | 127,700 | 117,100 |
| 20260604 | 120,500 | 130,200 | 131,000 | 117,700 |
| 20260602 | 124,000 | 118,900 | 127,000 | 116,800 |
| 20260601 | 132,000 | 128,900 | 139,700 | 128,100 |
| 20260529 | 142,300 | 133,700 | 142,900 | 132,600 |
| 20260528 | 148,600 | 139,200 | 150,800 | 133,100 |
| 20260527 | 148,000 | 150,900 | 160,700 | 141,500 |
| 20260526 | 141,900 | 148,200 | 149,400 | 140,500 |
| 20260522 | 137,000 | 140,500 | 142,000 | 135,600 |
| 20260521 | 125,600 | 134,600 | 135,400 | 125,100 |
| 20260520 | 123,200 | 123,000 | 126,900 | 116,000 |
| 20260519 | 127,100 | 123,000 | 129,300 | 121,900 |
| 20260518 | 139,100 | 126,200 | 139,100 | 123,000 |
| 20260515 | 149,500 | 141,400 | 166,400 | 137,600 |
| 20260514 | 141,000 | 145,200 | 145,400 | 138,600 |
| 20260513 | 142,300 | 140,700 | 144,800 | 136,200 |
| 20260512 | 137,800 | 142,200 | 154,400 | 136,600 |
| 20260511 | 142,400 | 138,100 | 142,400 | 136,200 |
| 20260508 | 138,400 | 141,300 | 142,700 | 133,000 |
| 20260507 | 144,100 | 139,500 | 149,800 | 137,200 |
| 20260506 | 140,000 | 140,600 | 147,800 | 139,100 |
| 20260504 | 137,000 | 139,900 | 141,200 | 135,200 |
| 20260430 | 132,300 | 133,400 | 138,800 | 131,600 |
| 20260429 | 129,800 | 132,500 | 134,100 | 129,200 |
| 20260428 | 131,800 | 129,100 | 132,100 | 129,100 |
| 20260427 | 132,000 | 131,800 | 133,000 | 127,600 |
| 20260424 | 127,500 | 131,100 | 131,500 | 126,800 |
| 20260423 | 130,600 | 128,100 | 132,300 | 125,000 |
| 20260422 | 128,000 | 128,100 | 129,100 | 126,300 |
| 20260421 | 130,300 | 130,500 | 132,500 | 129,100 |
| 20260420 | 132,100 | 129,700 | 132,300 | 129,000 |
| 20260417 | 132,900 | 131,600 | 135,000 | 130,700 |
| 20260416 | 128,000 | 133,600 | 135,400 | 127,900 |
| 20260415 | 127,500 | 126,700 | 129,900 | 125,800 |
| 20260414 | 124,900 | 123,900 | 127,900 | 123,500 |
| 20260413 | 124,400 | 122,500 | 124,400 | 120,400 |
| 20260410 | 122,100 | 125,600 | 129,000 | 121,600 |
| 20260409 | 122,100 | 121,200 | 123,000 | 119,600 |
| 20260408 | 120,800 | 123,800 | 123,900 | 119,400 |
| 20260407 | 117,000 | 115,500 | 120,900 | 115,200 |
| 20260406 | 115,200 | 115,100 | 116,400 | 112,800 |
| 20260403 | 112,200 | 113,700 | 116,100 | 111,300 |
| 20260402 | 115,100 | 110,900 | 118,800 | 110,000 |
| 20260401 | 111,500 | 113,800 | 114,500 | 109,200 |
| 20260331 | 106,200 | 107,100 | 111,000 | 105,300 |
| 20260330 | 103,400 | 109,300 | 109,700 | 103,400 |
| 20260327 | 107,100 | 111,500 | 112,800 | 103,900 |
| 20260326 | 117,400 | 111,100 | 121,900 | 107,200 |
| 20260325 | 116,500 | 116,700 | 120,500 | 112,600 |
| 20260324 | 114,500 | 114,600 | 116,300 | 110,900 |
| 20260323 | 114,200 | 108,600 | 116,800 | 108,600 |
| 20260320 | 122,100 | 120,700 | 123,000 | 120,200 |
| 20260319 | 123,100 | 121,600 | 124,200 | 121,200 |
| 20260318 | 123,600 | 125,600 | 126,100 | 122,600 |
| 20260317 | 125,600 | 122,300 | 126,900 | 121,500 |
| 20260316 | 121,100 | 123,700 | 128,600 | 121,100 |
| 20260313 | 123,700 | 122,100 | 127,000 | 120,000 |
| 20260312 | 129,300 | 128,600 | 129,400 | 125,700 |
| 20260311 | 130,800 | 129,600 | 141,000 | 127,900 |
| 20260310 | 127,400 | 126,000 | 130,900 | 122,600 |
| 20260309 | 128,100 | 123,500 | 128,400 | 117,600 |
| 20260306 | 128,000 | 132,600 | 132,700 | 123,600 |
| 20260305 | 121,700 | 127,700 | 130,800 | 121,500 |
| 20260304 | 132,500 | 113,300 | 137,000 | 111,000 |
| 20260303 | 141,000 | 138,500 | 148,500 | 135,000 |
| 20260227 | 140,100 | 136,600 | 144,700 | 135,000 |
| 20260226 | 137,600 | 139,200 | 140,700 | 133,000 |
| 20260225 | 131,500 | 139,100 | 144,100 | 130,500 |
| 20260224 | 125,000 | 132,000 | 132,500 | 122,700 |
| 20260223 | 129,300 | 125,100 | 130,000 | 122,100 |
| 20260220 | 123,400 | 126,800 | 129,000 | 122,000 |
| 20260219 | 119,900 | 119,800 | 121,800 | 118,500 |
| 20260213 | 118,300 | 117,800 | 120,600 | 116,600 |
| 20260212 | 116,000 | 119,900 | 121,900 | 115,800 |
| 20260211 | 114,000 | 114,800 | 115,600 | 112,700 |
| 20260210 | 119,300 | 114,500 | 119,300 | 112,700 |
| 20260209 | 117,400 | 118,700 | 121,100 | 115,400 |
| 20260206 | 112,900 | 113,200 | 115,000 | 107,000 |
| 20260205 | 119,000 | 118,500 | 124,600 | 117,100 |
| 20260204 | 118,800 | 122,900 | 124,300 | 115,800 |
| 20260203 | 111,700 | 117,500 | 121,000 | 109,500 |
| 20260202 | 113,600 | 108,400 | 116,800 | 108,200 |
| 20260130 | 120,900 | 114,500 | 121,000 | 113,500 |
| 20260129 | 112,600 | 119,000 | 119,500 | 111,400 |
| 20260128 | 115,000 | 113,500 | 117,400 | 111,300 |
| 20260127 | 116,300 | 113,800 | 116,300 | 113,400 |
| 20260126 | 118,000 | 114,700 | 118,800 | 113,600 |
| 20260123 | 117,200 | 119,200 | 121,500 | 115,000 |
| 20260122 | 119,800 | 115,000 | 120,900 | 114,400 |
| 20260121 | 119,100 | 119,500 | 121,400 | 116,400 |
| 20260120 | 122,900 | 124,600 | 126,100 | 120,300 |
| 20260119 | 123,600 | 124,900 | 126,800 | 122,500 |
| 20260116 | 134,300 | 124,600 | 134,600 | 122,400 |
| 20260115 | 130,900 | 136,500 | 138,900 | 127,400 |
| 20260114 | 100,700 | 128,500 | 130,700 | 98,200 |
| 20260113 | 94,700 | 102,500 | 104,400 | 94,000 |
| 20260112 | 96,100 | 95,700 | 97,500 | 93,500 |
| 20260109 | 88,800 | 91,400 | 93,900 | 87,300 |
| 20260108 | 83,800 | 87,100 | 89,700 | 83,400 |
| 20260107 | 84,300 | 84,000 | 85,500 | 82,900 |
| 20260106 | 82,600 | 85,200 | 85,200 | 81,300 |
| 20260105 | 81,100 | 82,800 | 84,300 | 80,700 |
| 20260102 | 82,000 | 81,200 | 82,100 | 80,000 |
| 20251230 | 82,000 | 81,600 | 82,400 | 80,400 |
| 20251229 | 80,400 | 81,600 | 81,900 | 79,900 |
| 20251226 | 84,400 | 80,800 | 84,500 | 80,700 |
| 20251224 | 86,800 | 83,400 | 87,100 | 83,300 |
| 20251223 | 84,300 | 84,300 | 85,500 | 83,300 |
| 20251222 | 81,900 | 82,000 | 83,000 | 81,400 |
| 20251219 | 79,200 | 80,400 | 80,900 | 78,700 |
| 20251218 | 79,300 | 78,500 | 79,900 | 77,800 |
| 20251217 | 79,500 | 80,900 | 81,900 | 78,300 |
| 20251216 | 81,600 | 78,800 | 81,600 | 78,600 |
| 20251215 | 83,200 | 81,300 | 83,200 | 81,200 |
| 20251212 | 83,000 | 84,800 | 86,000 | 82,500 |
| 20251211 | 83,800 | 82,000 | 84,800 | 81,600 |
| 20251210 | 85,300 | 83,000 | 85,600 | 83,000 |
| 20251209 | 83,500 | 84,700 | 86,200 | 82,800 |
| 20251208 | 83,300 | 83,900 | 84,000 | 82,000 |
| 20251205 | 80,600 | 82,300 | 82,300 | 79,700 |
| 20251204 | 81,600 | 81,400 | 81,600 | 80,000 |
| 20251203 | 80,700 | 81,600 | 82,400 | 79,600 |
| 20251202 | 78,900 | 80,300 | 80,300 | 78,100 |
| 20251201 | 80,400 | 78,900 | 80,600 | 78,100 |
| 20251128 | 80,600 | 79,400 | 80,800 | 77,900 |
| 20251127 | 80,800 | 79,800 | 81,600 | 79,300 |
| 20251126 | 79,000 | 79,500 | 79,600 | 77,700 |
| 20251125 | 80,000 | 77,700 | 81,200 | 77,700 |
| 20251124 | 81,200 | 78,700 | 82,200 | 78,700 |
| 20251121 | 82,500 | 79,800 | 82,500 | 79,500 |
| 20251120 | 86,000 | 84,800 | 86,800 | 84,700 |
| 20251119 | 87,200 | 84,300 | 87,200 | 81,700 |
| 20251118 | 89,200 | 86,500 | 90,700 | 86,200 |
| 20251117 | 90,000 | 90,900 | 91,500 | 88,500 |
| 20251114 | 88,600 | 88,900 | 90,800 | 87,600 |
| 20251113 | 91,900 | 90,400 | 92,100 | 90,300 |
| 20251112 | 92,400 | 91,900 | 92,700 | 89,600 |
| 20251111 | 96,000 | 91,400 | 97,100 | 91,000 |
| 20251110 | 88,700 | 94,100 | 94,800 | 88,700 |
| 20251107 | 90,000 | 87,000 | 90,300 | 85,100 |
| 20251106 | 91,200 | 92,100 | 93,700 | 87,300 |
| 20251105 | 91,600 | 88,500 | 91,800 | 85,500 |
| 20251104 | 97,200 | 93,600 | 97,600 | 93,400 |
| 20251103 | 96,900 | 97,600 | 99,500 | 96,900 |
| 20251031 | 96,800 | 95,600 | 97,900 | 94,900 |
| 20251030 | 104,300 | 98,000 | 105,200 | 97,600 |
| 20251029 | 99,600 | 97,900 | 99,700 | 95,900 |
| 20251028 | 104,100 | 98,200 | 104,100 | 97,000 |
| 20251027 | 97,700 | 107,200 | 108,900 | 97,300 |
| 20251024 | 96,200 | 94,800 | 96,500 | 92,700 |
| 20251023 | 94,100 | 94,900 | 97,500 | 91,600 |
| 20251022 | 91,800 | 96,100 | 96,200 | 88,500 |
| 20251021 | 89,700 | 90,800 | 95,100 | 88,400 |
| 20251020 | 83,600 | 88,800 | 89,000 | 83,300 |
| 20251017 | 83,800 | 82,500 | 85,400 | 81,800 |
| 20251016 | 84,100 | 83,100 | 84,500 | 82,500 |
| 20251015 | 80,500 | 83,400 | 83,500 | 80,500 |
| 20251014 | 84,000 | 79,700 | 84,800 | 79,700 |
| 20251013 | 82,000 | 84,000 | 84,100 | 81,200 |
| 20251010 | 86,500 | 84,000 | 86,700 | 82,000 |
| 20251002 | 85,100 | 85,900 | 87,400 | 83,600 |
| 20251001 | 85,000 | 84,800 | 85,900 | 84,400 |
| 20250930 | 83,400 | 84,600 | 85,000 | 82,900 |
| 20250929 | 83,600 | 83,000 | 84,600 | 83,000 |
| 20250926 | 86,700 | 83,100 | 86,800 | 82,400 |
| 20250925 | 87,600 | 85,800 | 87,900 | 85,500 |
| 20250924 | 88,200 | 86,900 | 89,100 | 86,400 |
| 20250923 | 89,400 | 88,800 | 90,000 | 88,300 |
| 20250922 | 91,500 | 90,500 | 91,600 | 89,300 |
| 20250919 | 92,500 | 91,500 | 94,100 | 91,000 |
| 20250918 | 93,400 | 92,100 | 94,000 | 91,000 |
| 20250917 | 95,500 | 91,900 | 95,500 | 91,500 |
| 20250916 | 93,300 | 94,400 | 94,900 | 91,800 |
| 20250915 | 87,200 | 93,000 | 96,900 | 86,900 |
| 20250912 | 87,700 | 85,800 | 87,700 | 84,900 |
| 20250911 | 89,000 | 86,600 | 90,000 | 86,100 |
| 20250910 | 87,200 | 88,500 | 90,300 | 87,000 |
| 20250909 | 86,200 | 86,100 | 87,200 | 85,800 |
| 20250908 | 85,100 | 85,600 | 85,800 | 83,900 |
| 20250905 | 84,700 | 86,100 | 86,600 | 83,100 |
| 20250904 | 84,000 | 84,800 | 85,300 | 84,000 |
| 20250903 | 85,000 | 84,500 | 86,300 | 84,000 |
| 20250902 | 85,900 | 85,100 | 87,700 | 84,000 |
| 20250901 | 83,100 | 85,200 | 88,100 | 81,900 |
| 20250829 | 84,600 | 83,800 | 85,200 | 83,200 |
| 20250828 | 80,600 | 83,600 | 84,600 | 79,800 |
| 20250827 | 80,900 | 81,200 | 82,000 | 80,100 |
| 20250826 | 82,700 | 80,200 | 82,700 | 79,600 |
| 20250825 | 82,700 | 82,400 | 82,700 | 80,300 |
| 20250822 | 78,600 | 80,900 | 82,900 | 78,600 |
| 20250821 | 77,500 | 78,200 | 79,300 | 76,900 |
| 20250820 | 77,000 | 76,600 | 78,100 | 74,100 |
| 20250819 | 81,300 | 79,600 | 82,000 | 79,000 |
| 20250818 | 83,300 | 82,100 | 83,300 | 81,000 |
| 20250814 | 83,100 | 83,900 | 84,900 | 82,700 |
| 20250813 | 83,000 | 83,200 | 83,300 | 79,800 |
| 20250812 | 83,600 | 82,700 | 85,100 | 82,300 |
| 20250811 | 84,800 | 83,600 | 85,600 | 82,900 |
| 20250808 | 88,500 | 86,800 | 88,700 | 85,200 |
| 20250807 | 91,100 | 88,900 | 91,100 | 87,900 |
| 20250806 | 90,100 | 91,000 | 91,000 | 88,800 |
| 20250805 | 91,700 | 90,000 | 91,700 | 89,600 |
| 20250804 | 90,600 | 89,800 | 92,300 | 87,700 |
| 20250801 | 100,000 | 91,300 | 100,700 | 90,700 |
| 20250731 | 95,900 | 99,800 | 102,300 | 95,100 |
| 20250730 | 96,400 | 95,000 | 97,000 | 93,800 |
| 20250729 | 94,200 | 96,800 | 99,000 | 92,000 |
| 20250728 | 97,000 | 93,400 | 97,300 | 92,400 |
| 20250725 | 94,000 | 95,500 | 97,500 | 92,900 |
| 20250724 | 92,600 | 94,000 | 96,700 | 92,600 |
| 20250723 | 93,500 | 92,400 | 95,900 | 91,500 |
| 20250722 | 93,000 | 92,400 | 94,000 | 91,700 |
| 20250721 | 91,400 | 93,000 | 93,900 | 91,200 |
| 20250718 | 92,800 | 92,400 | 93,700 | 91,200 |
| 20250717 | 94,200 | 93,000 | 94,600 | 90,300 |
| 20250716 | 94,400 | 93,700 | 95,100 | 92,100 |
| 20250715 | 93,300 | 94,800 | 95,300 | 93,300 |
| 20250714 | 91,700 | 93,000 | 94,400 | 91,500 |
| 20250711 | 93,500 | 92,100 | 95,500 | 91,500 |
| 20250710 | 91,700 | 93,500 | 95,500 | 91,100 |
| 20250709 | 91,000 | 92,300 | 93,300 | 88,300 |
| 20250708 | 83,000 | 88,900 | 89,300 | 83,000 |
| 20250707 | 81,200 | 83,600 | 84,700 | 81,200 |
| 20250704 | 90,600 | 84,000 | 91,600 | 83,000 |
| 20250703 | 96,500 | 90,600 | 97,400 | 89,900 |
| 20250702 | 105,700 | 95,800 | 106,000 | 94,000 |
| 20250701 | 100,900 | 108,800 | 113,500 | 98,500 |
| 20250630 | 93,000 | 94,300 | 98,800 | 91,900 |
| 20250627 | 91,300 | 94,400 | 104,100 | 91,200 |
| 20250626 | 93,000 | 89,900 | 93,300 | 88,000 |
| 20250625 | 92,700 | 92,200 | 93,900 | 89,200 |
| 20250624 | 95,000 | 92,900 | 99,200 | 92,100 |
| 20250623 | 92,100 | 93,800 | 95,400 | 91,400 |
| 20250620 | 94,300 | 93,400 | 95,800 | 91,600 |
| 20250619 | 94,200 | 94,900 | 96,800 | 92,200 |
| 20250618 | 97,800 | 93,500 | 98,700 | 92,900 |
| 20250617 | 99,400 | 96,100 | 100,000 | 94,000 |
| 20250616 | 89,200 | 100,600 | 101,600 | 89,100 |
| 20250613 | 93,800 | 88,800 | 93,800 | 87,700 |
| 20250612 | 94,400 | 94,300 | 95,600 | 92,500 |
| 20250611 | 96,500 | 94,500 | 96,500 | 91,300 |
| 20250610 | 92,800 | 95,100 | 98,400 | 89,900 |
| 20250609 | 93,300 | 92,000 | 97,400 | 91,200 |
| 20250605 | 92,200 | 90,700 | 93,000 | 88,700 |
| 20250604 | 80,400 | 93,400 | 97,100 | 79,700 |
| 20250602 | 73,500 | 77,200 | 78,900 | 73,200 |
| 20250530 | 77,100 | 75,500 | 77,700 | 72,100 |
| 20250529 | 70,100 | 74,400 | 74,800 | 69,900 |
| 20250528 | 62,000 | 67,500 | 72,400 | 61,100 |
| 20250527 | 53,300 | 61,800 | 62,200 | 53,000 |
| 20250526 | 50,400 | 52,900 | 52,900 | 49,800 |
| 20250523 | 50,300 | 50,600 | 51,400 | 49,700 |
| 20250522 | 51,300 | 50,300 | 51,300 | 49,950 |
| 20250521 | 50,400 | 51,600 | 52,200 | 50,200 |
| 20250520 | 51,500 | 50,300 | 51,600 | 49,600 |
| 20250519 | 52,300 | 51,000 | 52,400 | 50,000 |
| 20250516 | 52,400 | 53,000 | 54,000 | 52,000 |
| 20250515 | 51,500 | 52,800 | 52,900 | 50,500 |
| 20250514 | 49,550 | 50,600 | 51,300 | 49,550 |
| 20250513 | 48,200 | 49,300 | 50,200 | 47,450 |
| 20250512 | 53,300 | 48,900 | 53,300 | 48,500 |
| 20250509 | 50,300 | 52,000 | 53,600 | 50,300 |
| 20250508 | 49,000 | 49,950 | 52,100 | 48,350 |
| 20250507 | 49,500 | 48,750 | 49,650 | 48,100 |
| 20250502 | 48,050 | 48,900 | 49,350 | 47,400 |
| 20250430 | 47,700 | 48,150 | 48,500 | 46,800 |
| 20250429 | 47,750 | 47,350 | 47,750 | 45,900 |
| 20250428 | 50,000 | 49,200 | 50,100 | 48,350 |
| 20250425 | 46,850 | 48,800 | 49,000 | 46,300 |
| 20250424 | 44,850 | 46,600 | 47,050 | 44,750 |
| 20250423 | 45,150 | 44,550 | 45,400 | 44,450 |
| 20250422 | 43,300 | 44,500 | 44,800 | 43,250 |
| 20250421 | 44,600 | 44,050 | 44,950 | 43,600 |
| 20250418 | 44,100 | 44,100 | 45,500 | 43,500 |
| 20250417 | 42,300 | 43,950 | 44,350 | 41,950 |
| 20250416 | 42,600 | 42,150 | 43,150 | 42,100 |
| 20250415 | 43,600 | 42,750 | 43,850 | 42,550 |
| 20250414 | 42,800 | 43,450 | 44,050 | 42,300 |
| 20250411 | 41,300 | 42,050 | 42,300 | 41,300 |
| 20250410 | 42,000 | 42,000 | 42,150 | 40,850 |
| 20250409 | 40,050 | 39,650 | 41,200 | 39,150 |
| 20250408 | 41,200 | 40,250 | 42,050 | 40,150 |
| 20250407 | 40,000 | 39,400 | 40,400 | 38,500 |
| 20250404 | 43,300 | 42,500 | 43,950 | 41,050 |
| 20250403 | 42,650 | 43,850 | 44,450 | 42,650 |
| 20250402 | 43,850 | 44,250 | 46,500 | 42,850 |
| 20250401 | 44,250 | 43,200 | 47,800 | 43,150 |
| 20250331 | 40,150 | 40,950 | 41,500 | 39,700 |
| 20250328 | 42,100 | 41,350 | 42,900 | 40,100 |
| 20250327 | 42,100 | 41,100 | 42,450 | 40,850 |
| 20250326 | 42,100 | 42,750 | 43,000 | 41,050 |
| 20250325 | 44,150 | 42,300 | 44,150 | 41,600 |
| 20250324 | 41,550 | 43,400 | 43,800 | 41,250 |
| 20250321 | 43,200 | 41,550 | 43,750 | 40,900 |
| 20250320 | 48,850 | 47,500 | 49,300 | 46,150 |
| 20250319 | 50,000 | 48,650 | 50,600 | 48,050 |
| 20250318 | 49,200 | 48,600 | 51,400 | 47,850 |
| 20250317 | 46,800 | 46,900 | 48,250 | 46,200 |
| 20250314 | 45,800 | 46,050 | 46,950 | 45,600 |
| 20250313 | 46,050 | 45,650 | 47,550 | 45,100 |
| 20250312 | 50,200 | 45,700 | 51,300 | 45,400 |
| 20250311 | 51,200 | 51,000 | 54,900 | 50,600 |
| 20250310 | 48,550 | 52,300 | 54,100 | 48,400 |
| 20250307 | 44,300 | 47,650 | 48,700 | 44,100 |
| 20250306 | 44,700 | 44,950 | 45,900 | 43,950 |
| 20250305 | 44,500 | 44,350 | 45,550 | 43,150 |
| 20250304 | 41,100 | 44,550 | 46,100 | 41,050 |
| 20250228 | 41,400 | 40,550 | 42,600 | 40,500 |
| 20250227 | 43,300 | 42,250 | 44,200 | 42,000 |
| 20250226 | 43,450 | 42,550 | 43,550 | 41,850 |
| 20250225 | 41,300 | 43,450 | 44,600 | 41,250 |
| 20250224 | 42,400 | 41,800 | 43,400 | 41,000 |
| 20250221 | 43,100 | 43,000 | 44,200 | 42,350 |
| 20250220 | 46,200 | 44,050 | 47,400 | 42,600 |
| 20250219 | 52,000 | 47,900 | 52,000 | 47,000 |
| 20250218 | 45,000 | 50,000 | 50,000 | 45,000 |
| 20250217 | 42,450 | 44,250 | 44,300 | 42,400 |
| 20250214 | 42,300 | 42,700 | 45,800 | 40,700 |
| 20250213 | 37,550 | 42,150 | 44,100 | 37,050 |
| 20250212 | 33,000 | 37,700 | 38,550 | 32,400 |
| 20250211 | 31,100 | 32,500 | 32,650 | 31,050 |
| 20250210 | 30,000 | 30,300 | 30,750 | 29,850 |
| 20250207 | 30,650 | 30,400 | 31,300 | 30,400 |
| 20250206 | 29,500 | 30,900 | 30,950 | 29,400 |
| 20250205 | 30,200 | 29,400 | 30,350 | 29,350 |
| 20250204 | 29,500 | 30,150 | 30,150 | 29,250 |
| 20250203 | 30,050 | 29,200 | 30,050 | 29,150 |
| 20250131 | 31,650 | 30,500 | 31,650 | 30,350 |
| 20250124 | 31,000 | 31,350 | 31,500 | 30,700 |
| 20250123 | 31,000 | 31,000 | 31,100 | 30,500 |
| 20250122 | 29,450 | 31,150 | 31,150 | 29,200 |
| 20250121 | 29,200 | 29,300 | 29,500 | 29,000 |
| 20250120 | 29,800 | 29,300 | 29,800 | 28,950 |
| 20250117 | 29,600 | 29,700 | 29,800 | 29,400 |
| 20250116 | 28,850 | 29,650 | 29,650 | 28,600 |
| 20250115 | 28,300 | 28,700 | 29,000 | 28,250 |
| 20250114 | 27,800 | 28,200 | 28,350 | 27,750 |
| 20250113 | 28,200 | 27,800 | 28,200 | 27,500 |
| 20250110 | 27,400 | 28,200 | 28,250 | 27,350 |
| 20250109 | 27,750 | 27,350 | 27,850 | 27,200 |
| 20250108 | 28,000 | 27,950 | 28,250 | 27,850 |
| 20250107 | 27,750 | 28,000 | 28,100 | 27,500 |
| 20250106 | 27,650 | 27,600 | 27,950 | 27,350 |
| 20250103 | 27,100 | 27,600 | 27,750 | 27,100 |
| 20250102 | 26,950 | 27,050 | 27,350 | 26,800 |