Stock Ticker
- (004170) 신세계보통주
- Description: 기업개요
동사는 1955년 동화백화점으로 설립되어 1985년 유가증권시장에 상장되었으며, 현재 백화점 13개점을 운영하고 있음.
백화점업, 도소매업, 부동산, 자동차 여객 터미널업, 호텔업, 면세업, 미디어콘텐츠사업을 영위하며, 2024년 어뮤즈 인수로 사업 포트폴리오를 확장함.
고품격 이미지의 백화점으로서 전 점포 지역 1번점 달성을 위해 노력하며, 고객 중심의 본질에 집중하여 지속적 성장을 준비하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 289,500 | 270,500 | 289,500 | 267,500 |
| 20261019 | 271,000 | 293,500 | 295,000 | 264,500 |
| 20261016 | 267,500 | 275,500 | 282,500 | 262,500 |
| 20261015 | 277,000 | 265,000 | 279,000 | 260,000 |
| 20261014 | 295,000 | 288,000 | 295,500 | 284,000 |
| 20261013 | 301,000 | 295,000 | 304,000 | 288,500 |
| 20261012 | 305,500 | 304,000 | 315,500 | 303,000 |
| 20261008 | 317,000 | 305,500 |
| 20261007 | 322,500 | 319,500 | 330,000 | 317,500 |
| 20261006 | 332,500 | 326,500 | 333,000 | 321,000 |
| 20261002 | 332,500 | 332,000 | 333,000 | 327,000 |
| 20261001 | 335,500 | 333,500 | 336,000 | 323,500 |
| 20260930 | 340,500 | 336,500 | 341,000 | 334,000 |
| 20260929 | 341,000 | 340,000 | 346,000 | 332,500 |
| 20260928 | 349,000 | 343,500 | 354,000 | 342,000 |
| 20260923 | 359,500 | 347,000 | 360,500 | 345,000 |
| 20260922 | 360,000 | 357,500 | 361,500 | 355,500 |
| 20260921 | 362,000 | 357,500 | 364,000 | 352,000 |
| 20260918 | 358,000 | 362,500 | 371,000 | 357,000 |
| 20260917 | 365,000 | 353,500 | 365,000 | 352,000 |
| 20260916 | 369,000 | 362,000 | 382,000 | 358,000 |
| 20260915 | 372,500 | 368,000 | 377,500 | 366,500 |
| 20260914 | 374,500 | 376,000 | 380,500 | 367,000 |
| 20260911 | 377,000 | 381,000 | 386,000 | 375,000 |
| 20260910 | 388,500 | 385,500 | 388,500 | 374,000 |
| 20260909 | 403,500 | 391,500 | 409,500 | 388,000 |
| 20260908 | 397,000 | 404,500 | 417,500 | 394,000 |
| 20260907 | 385,000 | 396,500 | 398,000 | 379,500 |
| 20260904 | 380,500 | 382,500 | 383,000 | 374,000 |
| 20260903 | 392,000 | 379,500 | 393,000 | 370,000 |
| 20260902 | 424,000 | 386,500 | 424,500 | 385,500 |
| 20260901 | 410,500 | 436,000 | 441,500 | 402,000 |
| 20260831 | 404,500 | 414,000 | 418,500 | 399,500 |
| 20260828 | 420,500 | 405,500 | 423,500 | 399,000 |
| 20260827 | 422,000 | 425,000 | 425,500 | 402,500 |
| 20260826 | 401,000 | 424,000 | 428,500 | 394,500 |
| 20260825 | 397,000 | 395,000 | 401,500 | 386,000 |
| 20260824 | 398,500 | 400,500 | 403,000 | 393,000 |
| 20260821 | 399,500 | 400,500 | 404,000 | 388,000 |
| 20260820 | 407,500 | 404,500 | 412,000 | 401,500 |
| 20260819 | 410,000 | 400,500 | 414,000 | 397,000 |
| 20260818 | 438,500 | 424,500 | 445,000 | 416,500 |
| 20260814 | 428,000 | 427,000 | 439,000 | 415,000 |
| 20260813 | 404,500 | 419,500 | 424,000 | 397,500 |
| 20260812 | 445,000 | 399,000 | 466,500 | 393,500 |
| 20260811 | 439,500 | 428,500 | 440,000 | 412,500 |
| 20260810 | 424,500 | 432,000 | 434,500 | 415,000 |
| 20260807 | 428,000 | 420,000 | 429,000 | 400,500 |
| 20260806 | 426,000 | 427,500 | 432,000 | 406,000 |
| 20260805 | 434,000 | 430,000 | 454,500 | 414,500 |
| 20260804 | 405,000 | 425,500 | 427,000 | 395,000 |
| 20260803 | 411,500 | 405,500 | 417,500 | 398,000 |
| 20260731 | 428,000 | 423,000 | 444,500 | 409,000 |
| 20260730 | 436,000 | 396,000 | 445,000 | 392,500 |
| 20260729 | 470,000 | 444,500 | 487,000 | 417,500 |
| 20260728 | 502,000 | 465,500 | 505,000 | 445,000 |
| 20260727 | 511,000 | 517,000 | 522,000 | 496,000 |
| 20260724 | 538,000 | 504,000 | 550,000 | 495,000 |
| 20260723 | 550,000 | 544,000 | 550,000 | 525,000 |
| 20260722 | 569,000 | 547,000 | 583,000 | 541,000 |
| 20260721 | 531,000 | 562,000 | 572,000 | 530,000 |
| 20260720 | 568,000 | 531,000 | 573,000 | 518,000 |
| 20260716 | 609,000 | 589,000 | 609,000 | 582,000 |
| 20260715 | 589,000 | 610,000 | 618,000 | 583,000 |
| 20260714 | 602,000 | 561,000 | 602,000 | 530,000 |
| 20260713 | 635,000 | 591,000 | 644,000 | 577,000 |
| 20260710 | 633,000 | 629,000 | 659,000 | 622,000 |
| 20260709 | 626,000 | 606,000 | 640,000 | 588,000 |
| 20260708 | 678,000 | 625,000 | 699,000 | 609,000 |
| 20260707 | 684,000 | 680,000 | 716,000 | 651,000 |
| 20260706 | 708,000 | 690,000 | 733,000 | 652,000 |
| 20260703 | 733,000 | 706,000 | 738,000 | 677,000 |
| 20260702 | 757,000 | 732,000 | 765,000 | 725,000 |
| 20260701 | 774,000 | 776,000 | 776,000 | 715,000 |
| 20260630 | 737,000 | 755,000 | 769,000 | 723,000 |
| 20260629 | 775,000 | 729,000 | 786,000 | 691,000 |
| 20260626 | 773,000 | 740,000 | 776,000 | 711,000 |
| 20260625 | 720,000 | 741,000 | 760,000 | 712,000 |
| 20260624 | 672,000 | 685,000 | 706,000 | 650,000 |
| 20260623 | 720,000 | 672,000 | 738,000 | 667,000 |
| 20260622 | 699,000 | 720,000 | 749,000 | 694,000 |
| 20260619 | 743,000 | 711,000 | 764,000 | 688,000 |
| 20260618 | 761,000 | 730,000 | 792,000 | 730,000 |
| 20260617 | 774,000 | 753,000 | 784,000 | 731,000 |
| 20260616 | 704,000 | 767,000 | 778,000 | 700,000 |
| 20260615 | 715,000 | 705,000 | 736,000 | 681,000 |
| 20260612 | 725,000 | 695,000 | 758,000 | 681,000 |
| 20260611 | 713,000 | 714,000 | 725,000 | 642,000 |
| 20260610 | 649,000 | 685,000 | 691,000 | 631,000 |
| 20260609 | 596,000 | 624,000 | 649,000 | 582,000 |
| 20260608 | 600,000 | 572,000 | 634,000 | 557,000 |
| 20260605 | 656,000 | 650,000 | 722,000 | 622,000 |
| 20260604 | 577,000 | 659,000 | 680,000 | 576,000 |
| 20260602 | 520,000 | 569,000 | 571,000 | 512,000 |
| 20260601 | 510,000 | 516,000 | 532,000 | 503,000 |
| 20260529 | 528,000 | 515,000 | 542,000 | 504,000 |
| 20260528 | 522,000 | 521,000 | 535,000 | 499,000 |
| 20260527 | 514,000 | 527,000 | 527,000 | 498,500 |
| 20260526 | 520,000 | 525,000 | 548,000 | 518,000 |
| 20260522 | 567,000 | 535,000 | 568,000 | 528,000 |
| 20260521 | 514,000 | 571,500 | 599,000 | 504,000 |
| 20260520 | 496,000 | 494,500 | 508,000 | 482,000 |
| 20260519 | 498,500 | 506,000 | 514,000 | 490,000 |
| 20260518 | 520,000 | 503,000 | 525,000 | 487,000 |
| 20260515 | 573,000 | 541,000 | 580,000 | 530,000 |
| 20260514 | 473,000 | 535,000 | 535,000 | 471,500 |
| 20260513 | 468,000 | 482,500 | 509,000 | 460,000 |
| 20260512 | 455,500 | 441,500 | 465,500 | 421,000 |
| 20260511 | 449,500 | 445,500 | 463,500 | 439,000 |
| 20260508 | 436,000 | 428,500 | 437,500 | 409,000 |
| 20260507 | 414,000 | 433,000 | 442,000 | 411,000 |
| 20260506 | 406,000 | 410,000 | 423,000 | 399,000 |
| 20260504 | 423,000 | 410,500 | 428,500 | 402,000 |
| 20260430 | 405,000 | 407,000 | 420,000 | 399,000 |
| 20260429 | 409,500 | 406,500 | 418,000 | 403,000 |
| 20260428 | 395,500 | 407,500 | 417,000 | 391,500 |
| 20260427 | 423,000 | 402,000 | 448,000 | 399,000 |
| 20260424 | 389,500 | 407,000 | 410,000 | 388,500 |
| 20260423 | 389,500 | 384,500 | 402,500 | 376,500 |
| 20260422 | 382,500 | 382,000 | 390,500 | 377,500 |
| 20260421 | 371,500 | 382,000 | 394,500 | 371,500 |
| 20260420 | 389,500 | 373,000 | 390,000 | 372,500 |
| 20260417 | 375,000 | 379,000 | 390,000 | 369,000 |
| 20260416 | 349,500 | 375,500 | 382,000 | 348,500 |
| 20260415 | 354,000 | 345,500 | 361,500 | 341,000 |
| 20260414 | 346,000 | 346,500 | 352,000 | 340,000 |
| 20260413 | 335,500 | 343,000 | 346,000 | 331,000 |
| 20260410 | 348,500 | 341,000 | 350,500 | 338,500 |
| 20260409 | 332,500 | 346,500 | 351,500 | 326,000 |
| 20260408 | 322,500 | 330,000 | 333,000 | 319,000 |
| 20260407 | 320,500 | 311,000 | 324,000 | 303,500 |
| 20260406 | 308,000 | 323,500 | 330,000 | 305,500 |
| 20260403 | 309,000 | 305,000 | 312,000 | 302,000 |
| 20260402 | 316,500 | 307,000 | 323,000 | 304,500 |
| 20260401 | 314,500 | 316,500 | 317,500 | 300,500 |
| 20260331 | 300,000 | 300,500 | 309,000 | 295,500 |
| 20260330 | 316,000 | 309,000 | 322,500 | 303,500 |
| 20260327 | 320,000 | 337,000 | 338,500 | 320,000 |
| 20260326 | 337,500 | 332,500 | 338,500 | 327,000 |
| 20260325 | 330,000 | 337,000 | 341,500 | 325,000 |
| 20260324 | 330,500 | 320,500 | 333,500 | 315,500 |
| 20260323 | 335,000 | 319,500 | 335,000 | 316,000 |
| 20260320 | 334,500 | 344,000 | 348,500 | 334,000 |
| 20260319 | 339,000 | 335,500 | 343,500 | 330,500 |
| 20260318 | 350,000 | 345,500 | 350,000 | 337,000 |
| 20260317 | 352,500 | 344,500 | 367,000 | 336,000 |
| 20260316 | 328,500 | 349,000 | 361,500 | 326,500 |
| 20260313 | 320,500 | 326,000 | 346,000 | 320,000 |
| 20260312 | 339,500 | 336,500 | 346,000 | 334,000 |
| 20260311 | 345,000 | 342,000 | 363,000 | 337,500 |
| 20260310 | 319,000 | 330,500 | 350,000 | 318,500 |
| 20260309 | 307,000 | 313,000 | 316,000 | 303,500 |
| 20260306 | 326,000 | 334,000 | 340,500 | 324,500 |
| 20260305 | 340,000 | 337,500 | 347,000 | 328,000 |
| 20260304 | 349,500 | 320,000 | 359,000 | 306,000 |
| 20260303 | 368,500 | 359,500 | 384,500 | 357,000 |
| 20260227 | 358,000 | 368,500 | 384,000 | 353,000 |
| 20260226 | 359,500 | 360,000 | 372,500 | 358,000 |
| 20260225 | 355,500 | 363,500 | 365,000 | 347,000 |
| 20260224 | 351,500 | 355,000 | 360,000 | 349,000 |
| 20260223 | 351,000 | 357,000 | 375,750 | 347,000 |
| 20260220 | 351,500 | 351,500 | 364,000 | 345,000 |
| 20260219 | 359,500 | 354,000 | 359,500 | 342,000 |
| 20260213 | 365,000 | 364,000 | 370,000 | 355,000 |
| 20260212 | 369,000 | 365,000 | 371,000 | 354,000 |
| 20260211 | 386,500 | 365,000 | 391,000 | 360,000 |
| 20260210 | 365,000 | 376,500 | 386,000 | 360,500 |
| 20260209 | 332,500 | 351,500 | 359,000 | 320,000 |
| 20260206 | 334,500 | 329,500 | 338,000 | 315,000 |
| 20260205 | 322,500 | 329,500 | 339,000 | 322,000 |
| 20260204 | 322,000 | 322,500 | 326,000 | 317,000 |
| 20260203 | 325,500 | 322,000 | 330,000 | 318,500 |
| 20260202 | 321,500 | 313,500 | 333,000 | 306,000 |
| 20260130 | 305,500 | 319,500 | 326,000 | 301,500 |
| 20260129 | 292,500 | 307,000 | 311,500 | 286,500 |
| 20260128 | 280,000 | 297,500 | 302,500 | 274,500 |
| 20260127 | 279,000 | 281,500 | 283,000 | 275,250 |
| 20260126 | 287,000 | 277,500 | 292,000 | 272,500 |
| 20260123 | 286,000 | 290,000 | 292,500 | 284,500 |
| 20260122 | 283,000 | 286,500 | 293,500 | 282,500 |
| 20260121 | 282,500 | 289,500 | 290,000 | 277,000 |
| 20260120 | 276,500 | 282,500 | 285,500 | 273,000 |
| 20260119 | 285,500 | 276,500 | 286,500 | 275,500 |
| 20260116 | 282,000 | 285,500 | 292,000 | 278,000 |
| 20260115 | 280,500 | 280,000 | 287,500 | 276,500 |
| 20260114 | 271,500 | 282,000 | 284,000 | 269,500 |
| 20260113 | 272,000 | 270,500 | 273,500 | 266,500 |
| 20260112 | 255,500 | 268,500 | 275,000 | 254,500 |
| 20260109 | 262,500 | 260,500 | 264,500 | 257,000 |
| 20260108 | 256,000 | 256,000 | 260,000 | 250,500 |
| 20260107 | 246,500 | 262,000 | 263,000 | 246,000 |
| 20260106 | 245,500 | 239,000 | 246,000 | 235,000 |
| 20260105 | 231,000 | 241,000 | 244,500 | 230,500 |
| 20260102 | 247,000 | 231,000 | 251,000 | 226,500 |
| 20251230 | 247,000 | 247,000 | 249,000 | 245,000 |
| 20251229 | 248,000 | 249,500 | 251,000 | 247,000 |
| 20251226 | 252,500 | 247,500 | 256,000 | 246,000 |
| 20251224 | 251,000 | 254,000 | 265,000 | 246,000 |
| 20251223 | 249,000 | 251,000 | 257,500 | 247,500 |
| 20251222 | 253,000 | 249,500 | 253,500 | 244,500 |
| 20251219 | 260,500 | 250,000 | 261,000 | 249,000 |
| 20251218 | 262,500 | 258,000 | 265,000 | 255,000 |
| 20251217 | 260,500 | 265,500 | 272,000 | 258,000 |
| 20251216 | 268,500 | 258,000 | 268,500 | 256,000 |
| 20251215 | 255,000 | 264,500 | 272,000 | 252,500 |
| 20251212 | 264,000 | 257,000 | 270,000 | 256,000 |
| 20251211 | 248,500 | 256,000 | 260,000 | 247,000 |
| 20251210 | 252,000 | 245,500 | 252,500 | 244,500 |
| 20251209 | 247,000 | 250,500 | 253,500 | 245,500 |
| 20251208 | 248,000 | 244,000 | 252,500 | 241,500 |
| 20251205 | 237,500 | 242,000 | 249,000 | 230,500 |
| 20251204 | 255,000 | 242,000 | 255,500 | 240,000 |
| 20251203 | 241,000 | 248,500 | 253,000 | 239,500 |
| 20251202 | 233,000 | 238,500 | 242,000 | 229,000 |
| 20251201 | 221,500 | 234,000 | 235,500 | 220,500 |
| 20251128 | 218,500 | 217,500 | 219,000 | 215,000 |
| 20251127 | 217,000 | 217,000 | 220,000 | 214,500 |
| 20251126 | 212,000 | 215,500 | 217,000 | 209,000 |
| 20251125 | 214,000 | 209,000 | 215,000 | 208,000 |
| 20251124 | 230,000 | 216,000 | 230,500 | 214,000 |
| 20251121 | 232,500 | 228,000 | 233,000 | 224,000 |
| 20251120 | 223,500 | 232,500 | 235,500 | 222,500 |
| 20251119 | 226,000 | 225,500 | 233,500 | 222,000 |
| 20251118 | 218,500 | 222,000 | 229,000 | 216,000 |
| 20251117 | 215,000 | 222,000 | 222,500 | 214,500 |
| 20251114 | 215,000 | 215,500 | 221,000 | 212,000 |
| 20251113 | 212,000 | 217,000 | 218,500 | 211,000 |
| 20251112 | 202,500 | 213,500 | 214,500 | 201,500 |
| 20251111 | 199,000 | 204,000 | 205,500 | 197,700 |
| 20251110 | 193,900 | 203,000 | 205,000 | 193,000 |
| 20251107 | 189,900 | 192,000 | 194,400 | 188,800 |
| 20251106 | 178,800 | 188,700 | 192,600 | 176,000 |
| 20251105 | 179,100 | 177,100 | 179,100 | 174,100 |
| 20251104 | 171,000 | 177,400 | 181,300 | 170,200 |
| 20251103 | 173,400 | 171,500 | 175,000 | 171,000 |
| 20251031 | 176,500 | 173,700 | 176,500 | 173,200 |
| 20251030 | 174,400 | 176,400 | 178,700 | 174,400 |
| 20251029 | 179,900 | 175,900 | 179,900 | 174,000 |
| 20251028 | 177,100 | 176,800 | 179,700 | 174,700 |
| 20251027 | 178,000 | 177,100 | 178,800 | 173,100 |
| 20251024 | 179,100 | 178,200 | 179,600 | 175,900 |
| 20251023 | 179,000 | 178,800 | 182,200 | 177,700 |
| 20251022 | 174,500 | 180,900 | 180,900 | 173,600 |
| 20251021 | 175,200 | 174,400 | 176,800 | 173,800 |
| 20251020 | 176,000 | 175,900 | 176,600 | 173,100 |
| 20251017 | 176,800 | 175,500 | 178,900 | 174,000 |
| 20251016 | 174,500 | 176,800 | 180,400 | 174,500 |
| 20251015 | 176,000 | 174,500 | 177,000 | 174,500 |
| 20251014 | 177,500 | 176,000 | 178,400 | 175,000 |
| 20251013 | 178,800 | 179,100 | 179,900 | 174,000 |
| 20251010 | 181,400 | 177,500 | 182,400 | 176,100 |
| 20251002 | 184,800 | 184,000 | 185,800 | 181,000 |
| 20251001 | 187,100 | 183,300 | 187,800 | 182,700 |
| 20250930 | 189,400 | 187,100 | 189,700 | 185,600 |
| 20250929 | 189,300 | 189,400 | 192,000 | 187,100 |
| 20250926 | 192,000 | 186,700 | 192,900 | 183,000 |
| 20250925 | 192,700 | 192,900 | 194,300 | 191,900 |
| 20250924 | 198,900 | 193,400 | 199,000 | 192,400 |
| 20250923 | 198,200 | 199,100 | 202,000 | 195,900 |
| 20250922 | 206,000 | 200,500 | 206,500 | 199,900 |
| 20250919 | 195,000 | 205,500 | 207,000 | 195,000 |
| 20250918 | 190,800 | 194,900 | 197,600 | 190,800 |
| 20250917 | 185,000 | 191,300 | 192,000 | 184,900 |
| 20250916 | 181,000 | 186,800 | 188,800 | 180,400 |
| 20250915 | 175,300 | 180,500 | 180,800 | 175,100 |
| 20250912 | 175,000 | 176,600 | 177,400 | 173,700 |
| 20250911 | 173,700 | 174,500 | 174,700 | 172,000 |
| 20250910 | 172,400 | 174,400 | 175,000 | 172,300 |
| 20250909 | 171,000 | 173,100 | 174,000 | 169,900 |
| 20250908 | 170,100 | 170,600 | 171,000 | 168,800 |
| 20250905 | 169,400 | 169,900 | 171,600 | 167,700 |
| 20250904 | 161,700 | 169,400 | 170,000 | 161,700 |
| 20250903 | 161,000 | 162,200 | 162,300 | 160,800 |
| 20250902 | 163,600 | 161,200 | 164,800 | 160,800 |
| 20250901 | 165,400 | 164,200 | 165,400 | 163,100 |
| 20250829 | 166,200 | 165,300 | 166,700 | 164,200 |
| 20250828 | 165,200 | 166,500 | 166,700 | 164,500 |
| 20250827 | 165,500 | 165,400 | 167,400 | 165,200 |
| 20250826 | 166,000 | 165,800 | 167,600 | 165,700 |
| 20250825 | 165,100 | 166,800 | 166,800 | 165,100 |
| 20250822 | 164,100 | 165,400 | 166,400 | 163,600 |
| 20250821 | 166,700 | 164,100 | 167,000 | 164,100 |
| 20250820 | 164,300 | 166,100 | 166,900 | 162,000 |
| 20250819 | 164,400 | 162,700 | 164,400 | 161,400 |
| 20250818 | 163,100 | 163,000 | 165,600 | 162,500 |
| 20250814 | 164,600 | 164,100 | 164,600 | 162,000 |
| 20250813 | 164,400 | 163,700 | 166,100 | 161,400 |
| 20250812 | 165,400 | 164,200 | 166,900 | 163,600 |
| 20250811 | 172,600 | 165,300 | 172,600 | 164,900 |
| 20250808 | 177,000 | 171,300 | 179,200 | 167,200 |
| 20250807 | 176,700 | 178,300 | 179,000 | 174,600 |
| 20250806 | 170,600 | 176,900 | 178,300 | 169,800 |
| 20250805 | 169,500 | 171,300 | 171,900 | 167,100 |
| 20250804 | 167,500 | 169,100 | 170,300 | 167,000 |
| 20250801 | 169,900 | 168,500 | 172,000 | 167,300 |
| 20250731 | 171,600 | 171,800 | 173,700 | 170,700 |
| 20250730 | 170,400 | 172,100 | 172,700 | 169,600 |
| 20250729 | 170,500 | 172,100 | 172,100 | 168,500 |
| 20250728 | 176,000 | 171,300 | 176,000 | 170,000 |
| 20250725 | 177,700 | 176,400 | 179,000 | 175,900 |
| 20250724 | 181,900 | 178,100 | 184,500 | 177,000 |
| 20250723 | 186,800 | 183,800 | 186,800 | 181,600 |
| 20250722 | 184,800 | 185,200 | 186,800 | 183,600 |
| 20250721 | 187,100 | 184,800 | 190,900 | 183,000 |
| 20250718 | 190,400 | 187,200 | 190,900 | 185,000 |
| 20250717 | 191,500 | 189,500 | 191,700 | 187,800 |
| 20250716 | 194,300 | 190,200 | 195,300 | 189,500 |
| 20250715 | 195,500 | 196,200 | 199,200 | 193,000 |
| 20250714 | 185,200 | 197,800 | 199,300 | 185,200 |
| 20250711 | 186,900 | 185,600 | 189,400 | 185,000 |
| 20250710 | 189,100 | 187,800 | 189,600 | 185,000 |
| 20250709 | 185,300 | 188,600 | 191,700 | 184,300 |
| 20250708 | 189,000 | 185,600 | 189,000 | 184,100 |
| 20250707 | 188,000 | 187,400 | 189,800 | 186,000 |
| 20250704 | 192,200 | 187,600 | 192,200 | 187,300 |
| 20250703 | 193,300 | 191,500 | 194,400 | 190,500 |
| 20250702 | 191,000 | 192,900 | 193,200 | 187,600 |
| 20250701 | 188,300 | 192,000 | 193,500 | 186,600 |
| 20250630 | 191,500 | 188,400 | 193,400 | 187,200 |
| 20250627 | 183,400 | 188,900 | 190,900 | 183,400 |
| 20250626 | 184,000 | 182,700 | 184,900 | 180,600 |
| 20250625 | 184,300 | 183,500 | 186,700 | 182,800 |
| 20250624 | 187,500 | 185,000 | 188,500 | 184,500 |
| 20250623 | 185,000 | 185,100 | 186,400 | 183,400 |
| 20250620 | 185,700 | 187,300 | 188,700 | 184,400 |
| 20250619 | 184,700 | 184,700 | 187,400 | 181,200 |
| 20250618 | 171,600 | 184,300 | 185,200 | 171,600 |
| 20250617 | 170,000 | 172,700 | 172,700 | 169,800 |
| 20250616 | 173,400 | 170,600 | 173,400 | 169,200 |
| 20250613 | 175,900 | 171,500 | 178,400 | 170,500 |
| 20250612 | 173,300 | 177,600 | 180,000 | 173,000 |
| 20250611 | 173,700 | 176,000 | 177,000 | 172,900 |
| 20250610 | 178,100 | 175,400 | 178,200 | 170,500 |
| 20250609 | 174,400 | 177,900 | 181,200 | 174,400 |
| 20250605 | 174,800 | 173,000 | 175,500 | 171,500 |
| 20250604 | 169,100 | 175,200 | 177,900 | 169,100 |
| 20250602 | 176,200 | 170,800 | 179,300 | 168,200 |
| 20250530 | 178,500 | 177,900 | 183,000 | 177,100 |
| 20250529 | 176,200 | 177,400 | 178,100 | 174,600 |
| 20250528 | 172,600 | 176,200 | 177,100 | 171,000 |
| 20250527 | 173,600 | 173,200 | 175,400 | 172,000 |
| 20250526 | 174,400 | 175,300 | 175,300 | 170,300 |
| 20250523 | 172,300 | 174,400 | 176,800 | 172,300 |
| 20250522 | 166,800 | 174,000 | 176,200 | 166,800 |
| 20250521 | 168,500 | 167,200 | 171,300 | 166,700 |
| 20250520 | 168,700 | 169,100 | 172,200 | 166,700 |
| 20250519 | 168,700 | 168,700 | 169,800 | 167,600 |
| 20250516 | 170,400 | 168,700 | 170,400 | 167,500 |
| 20250515 | 165,700 | 168,400 | 170,900 | 165,600 |
| 20250514 | 163,900 | 165,000 | 166,900 | 161,800 |
| 20250513 | 170,400 | 164,000 | 171,800 | 160,500 |
| 20250512 | 163,200 | 172,700 | 173,900 | 163,200 |
| 20250509 | 158,500 | 162,900 | 163,900 | 158,500 |
| 20250508 | 158,300 | 159,600 | 161,000 | 157,200 |
| 20250507 | 161,500 | 158,300 | 161,700 | 157,600 |
| 20250502 | 158,100 | 158,300 | 160,000 | 155,500 |
| 20250430 | 154,200 | 158,100 | 159,600 | 154,200 |
| 20250429 | 156,800 | 154,200 | 156,900 | 153,900 |
| 20250428 | 153,000 | 155,400 | 157,400 | 153,000 |
| 20250425 | 154,000 | 153,000 | 154,900 | 151,400 |
| 20250424 | 152,500 | 154,000 | 155,100 | 152,500 |
| 20250423 | 153,600 | 149,500 | 154,900 | 149,100 |
| 20250422 | 155,600 | 152,900 | 155,600 | 152,900 |
| 20250421 | 153,600 | 154,900 | 155,300 | 152,000 |
| 20250418 | 145,500 | 153,900 | 154,300 | 145,500 |
| 20250417 | 148,400 | 145,300 | 148,400 | 143,400 |
| 20250416 | 143,800 | 146,000 | 147,900 | 142,700 |
| 20250415 | 142,200 | 143,500 | 144,800 | 142,100 |
| 20250414 | 144,200 | 142,400 | 146,600 | 142,100 |
| 20250411 | 144,700 | 145,000 | 147,300 | 142,800 |
| 20250410 | 142,200 | 146,100 | 147,000 | 139,200 |
| 20250409 | 147,500 | 139,200 | 149,100 | 138,900 |
| 20250408 | 151,100 | 149,800 | 151,500 | 146,700 |
| 20250407 | 151,700 | 152,000 | 155,000 | 149,500 |
| 20250404 | 133,000 | 152,500 | 154,700 | 132,600 |
| 20250403 | 133,000 | 135,400 | 136,500 | 132,700 |
| 20250402 | 136,400 | 136,900 | 137,200 | 134,000 |
| 20250401 | 137,300 | 136,300 | 138,900 | 134,100 |
| 20250331 | 143,000 | 137,100 | 143,000 | 136,800 |
| 20250328 | 145,000 | 143,000 | 145,000 | 142,600 |
| 20250327 | 145,600 | 146,800 | 149,600 | 145,600 |
| 20250326 | 147,000 | 145,600 | 147,400 | 145,300 |
| 20250325 | 146,200 | 145,600 | 148,000 | 145,200 |
| 20250324 | 147,200 | 146,600 | 149,900 | 146,000 |
| 20250321 | 148,500 | 146,700 | 150,600 | 146,700 |
| 20250320 | 147,200 | 148,100 | 149,200 | 147,100 |
| 20250319 | 148,800 | 147,400 | 148,900 | 146,800 |
| 20250318 | 151,900 | 147,600 | 151,900 | 146,400 |
| 20250317 | 149,700 | 150,000 | 151,900 | 149,400 |
| 20250314 | 154,500 | 149,700 | 155,200 | 149,200 |
| 20250313 | 154,700 | 154,900 | 156,900 | 153,500 |
| 20250312 | 158,100 | 155,400 | 159,500 | 154,000 |
| 20250311 | 157,900 | 158,200 | 160,700 | 157,900 |
| 20250310 | 159,000 | 160,200 | 162,300 | 157,000 |
| 20250307 | 153,000 | 160,500 | 162,200 | 152,200 |
| 20250306 | 148,700 | 152,500 | 153,400 | 147,500 |
| 20250305 | 140,400 | 148,700 | 149,600 | 140,400 |
| 20250304 | 142,000 | 140,400 | 143,700 | 139,900 |
| 20250228 | 147,000 | 142,300 | 147,300 | 142,300 |
| 20250227 | 145,700 | 147,500 | 148,500 | 144,200 |
| 20250226 | 145,800 | 146,300 | 146,600 | 144,200 |
| 20250225 | 148,400 | 145,800 | 149,300 | 144,900 |
| 20250224 | 148,900 | 148,900 | 149,600 | 147,700 |
| 20250221 | 147,400 | 149,000 | 149,600 | 146,800 |
| 20250220 | 141,500 | 148,800 | 149,200 | 141,500 |
| 20250219 | 140,200 | 141,700 | 144,200 | 140,200 |
| 20250218 | 139,000 | 140,200 | 140,400 | 138,500 |
| 20250217 | 136,400 | 138,800 | 139,400 | 135,100 |
| 20250214 | 133,700 | 135,700 | 136,700 | 133,700 |
| 20250213 | 134,100 | 133,700 | 134,700 | 133,100 |
| 20250212 | 131,700 | 133,800 | 134,600 | 131,300 |
| 20250211 | 131,200 | 131,400 | 131,800 | 130,300 |
| 20250210 | 131,300 | 131,200 | 131,900 | 130,200 |
| 20250207 | 133,700 | 130,800 | 135,000 | 130,700 |
| 20250206 | 129,900 | 134,200 | 135,200 | 129,900 |
| 20250205 | 130,200 | 129,900 | 131,500 | 129,700 |
| 20250204 | 129,400 | 129,900 | 131,200 | 129,000 |
| 20250203 | 130,700 | 129,400 | 130,700 | 128,100 |
| 20250131 | 133,600 | 132,700 | 134,200 | 130,900 |
| 20250124 | 131,700 | 132,600 | 133,100 | 130,000 |
| 20250123 | 133,400 | 130,800 | 133,400 | 130,700 |
| 20250122 | 134,900 | 132,600 | 134,900 | 132,600 |
| 20250121 | 135,000 | 133,500 | 135,900 | 132,200 |
| 20250120 | 133,500 | 134,300 | 136,000 | 133,200 |
| 20250117 | 132,400 | 133,100 | 133,700 | 132,000 |
| 20250116 | 132,500 | 132,300 | 133,000 | 131,200 |
| 20250115 | 132,200 | 132,500 | 133,200 | 131,500 |
| 20250114 | 132,000 | 131,800 | 132,600 | 130,700 |
| 20250113 | 132,000 | 131,700 | 132,300 | 130,100 |
| 20250110 | 132,500 | 131,300 | 133,200 | 130,700 |
| 20250109 | 131,700 | 133,500 | 133,500 | 130,600 |
| 20250108 | 129,700 | 131,700 | 132,400 | 129,700 |
| 20250107 | 130,200 | 130,400 | 131,200 | 129,700 |
| 20250106 | 130,600 | 130,500 | 131,000 | 129,700 |
| 20250103 | 130,100 | 130,800 | 133,200 | 130,000 |
| 20250102 | 132,500 | 130,000 | 132,500 | 129,800 |