Stock Ticker
- (005090) SGC에너지보통주
- Description: 기업개요
동사는 1967년 설립되어 열병합발전소 운영의 집단에너지사업과 자회사 지분관리 및 투자를 주요 사업으로 영위함.
발전/에너지 부문의 증기·전기 생산, 건설 및 부동산의 플랜트·건설, 유리 부문의 제병제품과 가정용 유리제품 등 다양한 사업 포트폴리오 보유.
2025년까지 100% 바이오매스 발전소로 전환을 추진하고 국내 민간발전소 최초로 CCU 시설을 가동하여 ESG 경영 가치를 제고하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 39,800 | 38,200 | 39,800 | 37,350 |
| 20261019 | 38,150 | 40,200 | 40,250 | 38,150 |
| 20261016 | 40,000 | 40,300 | 41,250 | 39,750 |
| 20261015 | 40,200 | 39,650 | 41,000 | 38,850 |
| 20261014 | 42,700 | 42,250 | 43,800 | 41,550 |
| 20261013 | 42,100 | 42,700 | 43,250 | 41,100 |
| 20261012 | 45,100 | 43,700 | 46,100 | 43,350 |
| 20261008 | 47,400 | 45,850 | 47,600 |
| 20261007 | 48,350 | 47,450 | 48,750 | 46,950 |
| 20261006 | 49,700 | 48,300 | 49,700 | 46,900 |
| 20261002 | 47,300 | 47,700 | 49,000 | 47,150 |
| 20261001 | 48,300 | 48,450 | 49,000 | 47,700 |
| 20260930 | 48,800 | 48,000 | 50,000 | 47,750 |
| 20260929 | 48,200 | 47,800 | 48,750 | 46,900 |
| 20260928 | 48,900 | 48,200 | 49,950 | 47,450 |
| 20260923 | 52,600 | 48,900 | 53,100 | 48,300 |
| 20260922 | 54,700 | 52,500 | 56,100 | 52,100 |
| 20260921 | 54,100 | 53,600 | 55,300 | 51,700 |
| 20260918 | 54,500 | 54,400 | 56,600 | 53,900 |
| 20260917 | 54,000 | 54,000 | 56,400 | 53,000 |
| 20260916 | 55,000 | 53,300 | 56,200 | 52,500 |
| 20260915 | 58,600 | 55,300 | 61,500 | 54,500 |
| 20260914 | 59,300 | 58,700 | 60,800 | 57,800 |
| 20260911 | 56,800 | 61,200 | 62,400 | 56,800 |
| 20260910 | 57,000 | 58,900 | 60,800 | 55,300 |
| 20260909 | 54,600 | 57,700 | 59,100 | 54,500 |
| 20260908 | 54,000 | 53,800 | 55,600 | 51,500 |
| 20260907 | 56,100 | 54,100 | 56,700 | 53,800 |
| 20260904 | 54,400 | 56,100 | 58,900 | 53,000 |
| 20260903 | 55,000 | 53,400 | 55,700 | 52,400 |
| 20260902 | 50,300 | 54,400 | 56,100 | 49,150 |
| 20260901 | 55,500 | 52,000 | 55,500 | 50,900 |
| 20260831 | 59,800 | 55,500 | 62,000 | 54,800 |
| 20260828 | 62,300 | 62,800 | 67,700 | 59,600 |
| 20260827 | 63,900 | 62,600 | 64,300 | 60,700 |
| 20260826 | 63,800 | 64,400 | 65,500 | 61,800 |
| 20260825 | 59,500 | 63,800 | 64,500 | 57,000 |
| 20260824 | 62,500 | 61,000 | 65,600 | 59,000 |
| 20260821 | 62,900 | 62,800 | 66,100 | 60,200 |
| 20260820 | 62,300 | 62,500 | 67,100 | 59,100 |
| 20260819 | 58,100 | 60,700 | 63,900 | 56,600 |
| 20260818 | 63,900 | 62,500 | 64,200 | 60,700 |
| 20260814 | 62,000 | 63,900 | 65,300 | 60,200 |
| 20260813 | 59,200 | 61,800 | 63,700 | 58,300 |
| 20260812 | 57,100 | 57,100 | 60,600 | 56,100 |
| 20260811 | 56,500 | 56,200 | 58,700 | 55,100 |
| 20260810 | 53,600 | 56,200 | 59,000 | 53,600 |
| 20260807 | 51,200 | 54,000 | 55,500 | 50,100 |
| 20260806 | 50,300 | 49,450 | 50,500 | 46,850 |
| 20260805 | 51,000 | 51,400 | 53,500 | 49,800 |
| 20260804 | 47,500 | 50,400 | 53,400 | 46,250 |
| 20260803 | 39,350 | 44,200 | 48,000 | 38,000 |
| 20260731 | 38,550 | 40,750 | 41,400 | 35,950 |
| 20260730 | 38,050 | 36,150 | 40,600 | 35,600 |
| 20260729 | 39,900 | 38,050 | 42,450 | 36,600 |
| 20260728 | 42,300 | 39,850 | 42,350 | 37,450 |
| 20260727 | 51,500 | 43,550 | 52,800 | 43,050 |
| 20260724 | 51,900 | 49,300 | 56,000 | 49,100 |
| 20260723 | 43,300 | 54,700 | 54,900 | 43,300 |
| 20260722 | 38,000 | 42,350 | 45,300 | 38,000 |
| 20260721 | 37,650 | 37,750 | 38,750 | 36,600 |
| 20260720 | 38,850 | 37,650 | 39,950 | 37,150 |
| 20260716 | 38,500 | 38,500 | 39,650 | 38,500 |
| 20260715 | 36,800 | 39,900 | 41,050 | 36,800 |
| 20260714 | 36,550 | 36,250 | 37,200 | 34,600 |
| 20260713 | 43,500 | 37,200 | 43,500 | 36,850 |
| 20260710 | 41,050 | 43,750 | 45,350 | 41,050 |
| 20260709 | 39,300 | 41,000 | 42,000 | 38,800 |
| 20260708 | 41,500 | 39,950 | 42,050 | 39,650 |
| 20260707 | 40,900 | 42,600 | 44,550 | 40,450 |
| 20260706 | 39,750 | 41,950 | 42,150 | 38,500 |
| 20260703 | 40,350 | 40,050 | 40,600 | 38,200 |
| 20260702 | 41,500 | 40,150 | 41,850 | 40,000 |
| 20260701 | 40,550 | 42,650 | 42,800 | 39,550 |
| 20260630 | 42,900 | 40,000 | 42,900 | 39,500 |
| 20260629 | 40,100 | 41,800 | 42,050 | 39,000 |
| 20260626 | 40,700 | 39,200 | 41,300 | 38,300 |
| 20260625 | 43,200 | 41,000 | 44,550 | 40,300 |
| 20260624 | 43,000 | 43,550 | 44,300 | 41,200 |
| 20260623 | 46,350 | 43,950 | 46,950 | 43,400 |
| 20260622 | 47,500 | 45,900 | 48,800 | 45,500 |
| 20260619 | 52,000 | 48,400 | 52,000 | 47,550 |
| 20260618 | 56,700 | 52,000 | 57,700 | 51,300 |
| 20260617 | 56,500 | 56,300 | 58,500 | 55,500 |
| 20260616 | 54,700 | 56,500 | 56,700 | 51,200 |
| 20260615 | 58,600 | 56,300 | 58,700 | 52,900 |
| 20260612 | 53,300 | 58,400 | 58,600 | 52,500 |
| 20260611 | 50,200 | 52,200 | 52,800 | 49,350 |
| 20260610 | 52,700 | 51,500 | 55,500 | 48,950 |
| 20260609 | 48,550 | 50,500 | 51,300 | 46,100 |
| 20260608 | 42,000 | 46,700 | 54,200 | 41,800 |
| 20260605 | 48,600 | 46,850 | 48,600 | 44,750 |
| 20260604 | 48,700 | 48,000 | 50,900 | 48,000 |
| 20260602 | 53,300 | 50,100 | 53,300 | 48,300 |
| 20260601 | 49,900 | 55,400 | 56,000 | 46,300 |
| 20260529 | 50,100 | 49,950 | 51,000 | 48,200 |
| 20260528 | 50,300 | 49,600 | 51,600 | 47,050 |
| 20260527 | 50,400 | 50,200 | 51,700 | 49,850 |
| 20260526 | 53,400 | 51,400 | 54,100 | 50,600 |
| 20260522 | 51,000 | 51,800 | 52,700 | 50,000 |
| 20260521 | 48,550 | 49,050 | 50,400 | 47,500 |
| 20260520 | 47,800 | 47,850 | 48,950 | 45,850 |
| 20260519 | 51,000 | 49,250 | 51,000 | 47,500 |
| 20260518 | 50,500 | 49,900 | 51,000 | 46,100 |
| 20260515 | 52,600 | 52,000 | 54,400 | 50,300 |
| 20260514 | 52,800 | 51,400 | 55,700 | 51,000 |
| 20260513 | 56,700 | 52,400 | 57,300 | 52,000 |
| 20260512 | 57,800 | 56,900 | 58,000 | 54,600 |
| 20260511 | 60,300 | 58,000 | 60,400 | 56,900 |
| 20260508 | 58,800 | 61,800 | 63,200 | 58,200 |
| 20260507 | 56,400 | 60,700 | 61,500 | 55,300 |
| 20260506 | 60,000 | 56,300 | 60,000 | 55,600 |
| 20260504 | 60,000 | 60,500 | 61,600 | 57,200 |
| 20260430 | 63,600 | 59,700 | 63,600 | 59,300 |
| 20260429 | 59,700 | 60,500 | 61,500 | 56,500 |
| 20260428 | 60,700 | 59,700 | 61,000 | 58,300 |
| 20260427 | 65,800 | 62,200 | 65,800 | 62,100 |
| 20260424 | 67,900 | 63,400 | 70,700 | 61,900 |
| 20260423 | 66,000 | 68,600 | 69,300 | 61,100 |
| 20260422 | 57,800 | 63,500 | 64,400 | 56,000 |
| 20260421 | 50,800 | 52,800 | 54,000 | 50,100 |
| 20260420 | 50,800 | 50,800 | 51,500 | 49,950 |
| 20260417 | 52,600 | 51,400 | 52,600 | 49,950 |
| 20260416 | 51,600 | 52,300 | 53,000 | 49,400 |
| 20260415 | 53,600 | 50,000 | 55,000 | 49,100 |
| 20260414 | 56,700 | 52,800 | 57,000 | 51,600 |
| 20260413 | 56,300 | 56,400 | 58,000 | 53,700 |
| 20260410 | 53,400 | 56,900 | 57,100 | 52,100 |
| 20260409 | 51,800 | 51,600 | 53,200 | 51,100 |
| 20260408 | 53,100 | 52,300 | 54,200 | 49,750 |
| 20260407 | 56,000 | 51,500 | 56,000 | 49,200 |
| 20260406 | 58,400 | 54,900 | 58,400 | 53,600 |
| 20260403 | 55,600 | 56,800 | 57,900 | 52,700 |
| 20260402 | 59,000 | 54,200 | 59,000 | 52,800 |
| 20260401 | 61,200 | 60,500 | 66,300 | 57,500 |
| 20260331 | 60,500 | 57,600 | 60,900 | 57,200 |
| 20260330 | 64,400 | 61,800 | 67,400 | 61,000 |
| 20260327 | 62,600 | 66,500 | 68,000 | 61,800 |
| 20260326 | 63,900 | 63,000 | 68,000 | 62,500 |
| 20260325 | 68,100 | 62,000 | 68,300 | 60,900 |
| 20260324 | 62,700 | 63,400 | 65,800 | 58,300 |
| 20260323 | 59,700 | 57,300 | 61,000 | 56,300 |
| 20260320 | 53,600 | 62,500 | 64,800 | 52,000 |
| 20260319 | 54,500 | 52,200 | 54,700 | 51,600 |
| 20260318 | 54,700 | 52,900 | 55,000 | 51,350 |
| 20260317 | 57,900 | 54,600 | 58,700 | 53,500 |
| 20260316 | 66,000 | 58,100 | 66,800 | 57,200 |
| 20260313 | 60,500 | 63,300 | 65,900 | 56,900 |
| 20260312 | 56,600 | 60,800 | 62,000 | 56,300 |
| 20260311 | 58,000 | 56,500 | 58,900 | 55,300 |
| 20260310 | 50,800 | 57,300 | 58,400 | 50,800 |
| 20260309 | 48,550 | 50,300 | 53,200 | 47,800 |
| 20260306 | 43,300 | 49,250 | 51,000 | 43,100 |
| 20260305 | 43,600 | 44,550 | 46,400 | 41,450 |
| 20260304 | 45,850 | 39,100 | 48,600 | 38,000 |
| 20260303 | 50,400 | 47,600 | 52,600 | 46,700 |
| 20260227 | 46,000 | 50,400 | 52,000 | 43,500 |
| 20260226 | 48,850 | 45,550 | 48,850 | 45,050 |
| 20260225 | 49,600 | 48,850 | 52,500 | 47,900 |
| 20260224 | 44,400 | 47,050 | 48,000 | 38,900 |
| 20260223 | 46,900 | 44,050 | 56,500 | 41,350 |
| 20260220 | 44,750 | 46,100 | 46,900 | 43,400 |
| 20260219 | 40,000 | 46,050 | 47,500 | 39,200 |
| 20260213 | 34,800 | 39,650 | 40,500 | 34,650 |
| 20260212 | 31,000 | 34,950 | 36,000 | 30,600 |
| 20260211 | 30,900 | 31,000 | 31,300 | 29,350 |
| 20260210 | 29,700 | 30,850 | 31,400 | 29,550 |
| 20260209 | 29,100 | 29,100 | 30,000 | 28,150 |
| 20260206 | 26,700 | 28,600 | 28,850 | 25,900 |
| 20260205 | 25,500 | 28,350 | 29,250 | 25,500 |
| 20260204 | 24,000 | 26,000 | 26,400 | 23,350 |
| 20260203 | 21,500 | 22,100 | 23,600 | 21,000 |
| 20260202 | 21,500 | 21,300 | 22,050 | 21,000 |
| 20260130 | 21,650 | 21,800 | 22,000 | 21,450 |
| 20260129 | 21,800 | 21,750 | 21,800 | 21,250 |
| 20260128 | 21,750 | 21,800 | 21,900 | 21,500 |
| 20260127 | 21,600 | 21,750 | 22,000 | 21,600 |
| 20260126 | 21,300 | 21,650 | 21,750 | 21,050 |
| 20260123 | 21,150 | 21,200 | 21,200 | 20,900 |
| 20260122 | 20,950 | 21,050 | 21,300 | 20,750 |
| 20260121 | 20,650 | 20,600 | 20,800 | 20,450 |
| 20260120 | 20,750 | 20,850 | 21,100 | 20,500 |
| 20260119 | 20,950 | 20,800 | 21,050 | 20,500 |
| 20260116 | 20,650 | 20,950 | 21,100 | 20,600 |
| 20260115 | 20,500 | 20,650 | 20,700 | 20,250 |
| 20260114 | 20,600 | 20,500 | 20,700 | 20,150 |
| 20260113 | 20,850 | 20,600 | 20,900 | 20,350 |
| 20260112 | 20,850 | 20,850 | 21,050 | 20,750 |
| 20260109 | 21,150 | 21,000 | 21,250 | 20,850 |
| 20260108 | 21,500 | 21,050 | 21,500 | 21,050 |
| 20260107 | 22,400 | 21,450 | 22,400 | 21,300 |
| 20260106 | 21,400 | 21,650 | 21,700 | 21,400 |
| 20260105 | 21,400 | 21,400 | 21,700 | 21,300 |
| 20260102 | 21,750 | 21,400 | 21,950 | 21,250 |
| 20251230 | 22,200 | 21,950 | 22,200 | 21,900 |
| 20251229 | 22,300 | 22,400 | 22,600 | 21,500 |
| 20251226 | 23,350 | 23,450 | 23,700 | 23,050 |
| 20251224 | 23,650 | 23,300 | 23,650 | 23,050 |
| 20251223 | 23,650 | 23,650 | 23,800 | 23,500 |
| 20251222 | 24,000 | 23,650 | 24,100 | 23,500 |
| 20251219 | 23,700 | 24,000 | 24,050 | 23,650 |
| 20251218 | 23,900 | 23,600 | 23,900 | 23,550 |
| 20251217 | 23,900 | 24,000 | 24,250 | 23,850 |
| 20251216 | 24,100 | 23,900 | 24,150 | 23,800 |
| 20251215 | 23,700 | 24,000 | 24,250 | 23,650 |
| 20251212 | 23,750 | 23,800 | 23,900 | 23,650 |
| 20251211 | 23,800 | 23,750 | 23,800 | 23,500 |
| 20251210 | 23,950 | 23,700 | 23,950 | 23,650 |
| 20251209 | 23,750 | 23,850 | 23,950 | 23,650 |
| 20251208 | 24,300 | 23,850 | 24,300 | 23,700 |
| 20251205 | 24,400 | 24,300 | 24,500 | 24,200 |
| 20251204 | 24,100 | 24,400 | 24,450 | 24,000 |
| 20251203 | 23,700 | 24,100 | 24,100 | 23,650 |
| 20251202 | 23,300 | 23,700 | 23,800 | 23,300 |
| 20251201 | 23,500 | 23,350 | 23,500 | 23,300 |
| 20251128 | 23,100 | 23,250 | 23,350 | 23,050 |
| 20251127 | 23,000 | 23,000 | 23,150 | 22,900 |
| 20251126 | 23,000 | 23,000 | 23,200 | 22,950 |
| 20251125 | 23,350 | 22,950 | 23,350 | 22,850 |
| 20251124 | 23,150 | 23,050 | 23,350 | 23,000 |
| 20251121 | 23,000 | 23,200 | 23,400 | 23,000 |
| 20251120 | 23,150 | 23,400 | 23,500 | 23,100 |
| 20251119 | 22,900 | 23,200 | 23,350 | 21,750 |
| 20251118 | 22,700 | 22,850 | 23,550 | 22,550 |
| 20251117 | 22,800 | 22,850 | 22,900 | 22,450 |
| 20251114 | 22,800 | 22,800 | 23,150 | 22,600 |
| 20251113 | 22,750 | 23,100 | 23,200 | 22,450 |
| 20251112 | 23,350 | 23,150 | 23,650 | 23,150 |
| 20251111 | 23,150 | 23,400 | 23,550 | 23,100 |
| 20251110 | 22,450 | 23,150 | 23,300 | 22,400 |
| 20251107 | 22,200 | 22,200 | 22,500 | 21,700 |
| 20251106 | 21,650 | 22,350 | 22,350 | 21,450 |
| 20251105 | 21,900 | 21,450 | 22,150 | 21,100 |
| 20251104 | 22,150 | 21,800 | 22,150 | 21,750 |
| 20251103 | 22,550 | 21,950 | 22,600 | 21,700 |
| 20251031 | 22,750 | 22,600 | 22,750 | 22,500 |
| 20251030 | 22,950 | 22,750 | 22,950 | 22,650 |
| 20251029 | 23,050 | 22,950 | 23,200 | 22,800 |
| 20251028 | 23,300 | 23,100 | 23,300 | 23,000 |
| 20251027 | 23,300 | 23,200 | 23,350 | 23,000 |
| 20251024 | 23,300 | 23,250 | 23,300 | 23,050 |
| 20251023 | 23,100 | 23,200 | 23,400 | 23,050 |
| 20251022 | 23,050 | 23,300 | 23,500 | 22,900 |
| 20251021 | 23,050 | 23,000 | 23,350 | 22,900 |
| 20251020 | 23,000 | 23,000 | 23,050 | 22,700 |
| 20251017 | 23,150 | 23,000 | 23,200 | 22,900 |
| 20251016 | 22,950 | 23,150 | 23,350 | 22,900 |
| 20251015 | 23,100 | 22,800 | 23,100 | 22,800 |
| 20251014 | 22,900 | 22,950 | 23,100 | 22,850 |
| 20251013 | 22,800 | 22,900 | 23,000 | 22,650 |
| 20251010 | 23,150 | 23,000 | 23,300 | 22,950 |
| 20251002 | 23,100 | 23,100 | 23,200 | 23,000 |
| 20251001 | 23,150 | 23,050 | 23,150 | 22,900 |
| 20250930 | 22,950 | 22,950 | 23,100 | 22,850 |
| 20250929 | 23,050 | 22,900 | 23,050 | 22,850 |
| 20250926 | 23,200 | 22,900 | 23,200 | 22,750 |
| 20250925 | 23,200 | 23,050 | 23,200 | 22,950 |
| 20250924 | 23,350 | 23,050 | 23,350 | 23,050 |
| 20250923 | 23,300 | 23,300 | 23,500 | 23,050 |
| 20250922 | 23,200 | 23,250 | 23,450 | 23,100 |
| 20250919 | 23,650 | 23,250 | 23,700 | 23,200 |
| 20250918 | 23,650 | 23,600 | 23,700 | 23,550 |
| 20250917 | 23,750 | 23,550 | 23,750 | 23,400 |
| 20250916 | 23,800 | 23,750 | 23,900 | 23,700 |
| 20250915 | 23,750 | 23,800 | 23,950 | 23,550 |
| 20250912 | 23,500 | 23,700 | 23,700 | 23,450 |
| 20250911 | 23,450 | 23,400 | 23,550 | 23,200 |
| 20250910 | 23,400 | 23,350 | 23,400 | 23,100 |
| 20250909 | 23,150 | 23,300 | 23,300 | 23,100 |
| 20250908 | 23,400 | 23,100 | 23,400 | 23,100 |
| 20250905 | 23,050 | 23,250 | 23,300 | 22,900 |
| 20250904 | 22,750 | 22,900 | 23,000 | 22,700 |
| 20250903 | 22,750 | 22,700 | 22,850 | 22,600 |
| 20250902 | 22,950 | 22,650 | 23,050 | 22,550 |
| 20250901 | 23,000 | 22,750 | 23,000 | 22,650 |
| 20250829 | 23,050 | 22,950 | 23,150 | 22,900 |
| 20250828 | 23,000 | 23,000 | 23,150 | 22,950 |
| 20250827 | 23,100 | 23,000 | 23,250 | 22,950 |
| 20250826 | 23,100 | 23,100 | 23,350 | 22,950 |
| 20250825 | 23,350 | 23,300 | 23,500 | 23,250 |
| 20250822 | 23,300 | 23,300 | 23,550 | 23,250 |
| 20250821 | 23,450 | 23,300 | 23,550 | 23,250 |
| 20250820 | 23,200 | 23,350 | 23,400 | 22,900 |
| 20250819 | 23,650 | 23,400 | 23,650 | 23,200 |
| 20250818 | 24,100 | 23,450 | 24,100 | 23,450 |
| 20250814 | 23,950 | 24,100 | 24,250 | 23,800 |
| 20250813 | 24,550 | 24,000 | 24,550 | 23,950 |
| 20250812 | 24,200 | 24,300 | 24,600 | 24,200 |
| 20250811 | 24,200 | 24,150 | 24,400 | 23,950 |
| 20250808 | 24,300 | 24,150 | 24,550 | 24,000 |
| 20250807 | 24,550 | 24,550 | 24,550 | 24,250 |
| 20250806 | 24,300 | 24,550 | 24,600 | 24,200 |
| 20250805 | 24,150 | 24,300 | 24,500 | 24,050 |
| 20250804 | 23,750 | 24,050 | 24,150 | 23,650 |
| 20250801 | 24,500 | 23,750 | 24,500 | 23,650 |
| 20250731 | 24,400 | 24,500 | 24,600 | 24,150 |
| 20250730 | 24,750 | 24,550 | 25,000 | 24,400 |
| 20250729 | 25,000 | 24,800 | 25,000 | 24,500 |
| 20250728 | 25,500 | 24,900 | 25,550 | 24,750 |
| 20250725 | 25,600 | 25,500 | 25,750 | 25,300 |
| 20250724 | 26,350 | 25,800 | 26,350 | 25,500 |
| 20250723 | 26,350 | 26,350 | 26,550 | 25,500 |
| 20250722 | 26,950 | 26,400 | 27,100 | 26,200 |
| 20250721 | 26,850 | 26,700 | 27,000 | 26,400 |
| 20250718 | 26,850 | 26,450 | 26,900 | 26,300 |
| 20250717 | 26,400 | 26,300 | 26,400 | 25,850 |
| 20250716 | 26,750 | 26,400 | 26,750 | 25,900 |
| 20250715 | 26,750 | 26,750 | 26,800 | 26,400 |
| 20250714 | 26,250 | 26,650 | 26,800 | 26,200 |
| 20250711 | 26,400 | 26,300 | 26,400 | 26,100 |
| 20250710 | 25,950 | 26,150 | 26,450 | 25,950 |
| 20250709 | 25,600 | 25,900 | 26,000 | 25,550 |
| 20250708 | 25,200 | 25,550 | 25,700 | 25,100 |
| 20250707 | 25,650 | 25,500 | 25,650 | 25,000 |
| 20250704 | 25,750 | 25,600 | 26,050 | 25,400 |
| 20250703 | 25,400 | 25,750 | 26,300 | 25,325 |
| 20250702 | 25,300 | 25,300 | 25,350 | 24,750 |
| 20250701 | 24,550 | 25,000 | 25,200 | 24,550 |
| 20250630 | 24,550 | 24,550 | 24,700 | 24,350 |
| 20250627 | 25,400 | 24,550 | 25,400 | 24,550 |
| 20250626 | 25,500 | 25,250 | 25,500 | 24,750 |
| 20250625 | 25,350 | 25,350 | 25,600 | 24,950 |
| 20250624 | 24,500 | 25,150 | 25,250 | 24,500 |
| 20250623 | 24,500 | 24,400 | 24,850 | 24,000 |
| 20250620 | 24,700 | 24,750 | 24,800 | 24,300 |
| 20250619 | 24,600 | 24,500 | 24,700 | 24,150 |
| 20250618 | 24,350 | 24,250 | 24,500 | 24,200 |
| 20250617 | 24,700 | 24,350 | 25,000 | 24,150 |
| 20250616 | 24,850 | 24,750 | 25,100 | 24,450 |
| 20250613 | 26,000 | 25,000 | 26,000 | 24,300 |
| 20250612 | 25,350 | 25,700 | 26,250 | 25,250 |
| 20250611 | 25,450 | 25,350 | 25,500 | 25,200 |
| 20250610 | 25,250 | 25,450 | 25,500 | 24,850 |
| 20250609 | 24,700 | 25,100 | 25,300 | 24,700 |
| 20250605 | 24,800 | 24,700 | 24,800 | 24,550 |
| 20250604 | 24,450 | 24,750 | 24,800 | 24,250 |
| 20250602 | 24,300 | 24,200 | 24,350 | 23,850 |
| 20250530 | 24,250 | 24,250 | 24,400 | 24,000 |
| 20250529 | 23,950 | 24,200 | 24,250 | 23,700 |
| 20250528 | 23,400 | 23,700 | 23,800 | 23,250 |
| 20250527 | 23,500 | 23,400 | 23,550 | 23,200 |
| 20250526 | 23,550 | 23,450 | 23,800 | 23,300 |
| 20250523 | 24,800 | 23,800 | 26,150 | 23,600 |
| 20250522 | 23,550 | 23,250 | 23,550 | 23,150 |
| 20250521 | 23,500 | 23,450 | 23,700 | 23,350 |
| 20250520 | 23,300 | 23,450 | 23,600 | 23,250 |
| 20250519 | 23,550 | 23,250 | 23,700 | 23,150 |
| 20250516 | 23,350 | 23,450 | 23,550 | 23,200 |
| 20250515 | 23,500 | 23,350 | 23,800 | 23,300 |
| 20250514 | 23,400 | 23,450 | 23,550 | 23,150 |
| 20250513 | 23,450 | 23,500 | 23,550 | 23,250 |
| 20250512 | 23,500 | 23,400 | 23,650 | 23,250 |
| 20250509 | 23,600 | 23,300 | 23,700 | 23,000 |
| 20250508 | 23,400 | 23,550 | 24,050 | 23,300 |
| 20250507 | 23,200 | 23,350 | 23,600 | 23,000 |
| 20250502 | 23,250 | 23,100 | 23,250 | 23,000 |
| 20250430 | 23,250 | 23,250 | 23,450 | 22,950 |
| 20250429 | 23,200 | 23,250 | 23,250 | 23,000 |
| 20250428 | 23,200 | 23,200 | 23,550 | 23,000 |
| 20250425 | 23,000 | 23,000 | 23,000 | 22,700 |
| 20250424 | 22,600 | 22,750 | 23,000 | 22,500 |
| 20250423 | 22,300 | 22,550 | 22,600 | 22,100 |
| 20250422 | 22,900 | 22,800 | 23,400 | 22,800 |
| 20250421 | 22,750 | 22,800 | 22,850 | 22,650 |
| 20250418 | 22,450 | 22,750 | 22,800 | 22,350 |
| 20250417 | 22,050 | 22,400 | 22,500 | 21,950 |
| 20250416 | 22,000 | 22,150 | 22,250 | 21,950 |
| 20250415 | 21,800 | 22,150 | 22,300 | 21,700 |
| 20250414 | 21,900 | 21,800 | 21,900 | 21,600 |
| 20250411 | 21,450 | 21,850 | 21,850 | 21,350 |
| 20250410 | 21,650 | 21,550 | 22,700 | 20,950 |
| 20250409 | 20,800 | 20,800 | 21,050 | 20,700 |
| 20250408 | 21,300 | 21,100 | 21,450 | 21,000 |
| 20250407 | 21,700 | 20,900 | 21,750 | 20,800 |
| 20250404 | 21,600 | 21,800 | 22,050 | 21,400 |
| 20250403 | 21,650 | 21,750 | 21,750 | 21,150 |
| 20250402 | 21,650 | 21,700 | 21,900 | 21,500 |
| 20250401 | 22,100 | 21,600 | 22,350 | 21,500 |
| 20250331 | 22,400 | 22,150 | 22,500 | 22,050 |
| 20250328 | 22,650 | 22,600 | 22,800 | 22,450 |
| 20250327 | 22,500 | 22,600 | 22,700 | 22,450 |
| 20250326 | 22,650 | 22,650 | 22,700 | 22,450 |
| 20250325 | 22,700 | 22,500 | 22,750 | 22,400 |
| 20250324 | 22,700 | 22,700 | 22,800 | 22,500 |
| 20250321 | 22,950 | 22,700 | 23,200 | 22,550 |
| 20250320 | 22,900 | 22,950 | 23,100 | 22,900 |
| 20250319 | 23,200 | 22,950 | 23,250 | 22,900 |
| 20250318 | 23,350 | 23,100 | 23,350 | 23,000 |
| 20250317 | 23,150 | 23,150 | 23,150 | 22,950 |
| 20250314 | 23,000 | 23,050 | 23,150 | 22,850 |
| 20250313 | 23,050 | 22,900 | 23,100 | 22,850 |
| 20250312 | 22,900 | 22,950 | 23,100 | 22,900 |
| 20250311 | 22,900 | 22,950 | 23,100 | 22,800 |
| 20250310 | 23,250 | 23,050 | 23,250 | 23,000 |
| 20250307 | 23,350 | 23,250 | 23,350 | 22,950 |
| 20250306 | 23,350 | 23,100 | 23,450 | 23,050 |
| 20250305 | 22,900 | 23,250 | 23,350 | 22,900 |
| 20250304 | 23,050 | 22,900 | 23,300 | 22,900 |
| 20250228 | 23,300 | 23,050 | 23,300 | 22,900 |
| 20250227 | 23,500 | 23,400 | 23,550 | 23,300 |
| 20250226 | 23,500 | 23,350 | 23,600 | 23,350 |
| 20250225 | 23,600 | 23,600 | 23,650 | 23,250 |
| 20250224 | 23,600 | 23,400 | 23,800 | 23,150 |
| 20250221 | 23,300 | 23,450 | 23,500 | 23,250 |
| 20250220 | 23,150 | 23,200 | 23,450 | 23,100 |
| 20250219 | 23,000 | 23,150 | 23,150 | 22,950 |
| 20250218 | 23,250 | 23,000 | 23,250 | 22,850 |
| 20250217 | 22,850 | 23,000 | 23,150 | 22,700 |
| 20250214 | 22,750 | 22,650 | 22,850 | 22,600 |
| 20250213 | 22,850 | 22,800 | 22,950 | 22,550 |
| 20250212 | 23,050 | 22,850 | 23,350 | 22,800 |
| 20250211 | 23,200 | 23,050 | 23,250 | 23,000 |
| 20250210 | 23,100 | 23,200 | 23,450 | 23,000 |
| 20250207 | 23,600 | 23,150 | 23,600 | 23,050 |
| 20250206 | 23,950 | 23,750 | 24,050 | 23,400 |
| 20250205 | 23,050 | 23,750 | 23,750 | 22,950 |
| 20250204 | 23,100 | 23,050 | 23,500 | 22,750 |
| 20250203 | 23,400 | 23,150 | 23,550 | 23,050 |
| 20250131 | 23,700 | 23,600 | 23,750 | 23,500 |
| 20250124 | 23,500 | 23,700 | 24,100 | 23,500 |
| 20250123 | 23,800 | 23,500 | 24,000 | 23,450 |
| 20250122 | 24,200 | 23,950 | 24,200 | 23,750 |
| 20250121 | 24,600 | 24,200 | 24,650 | 24,000 |
| 20250120 | 24,500 | 24,500 | 24,600 | 24,250 |
| 20250117 | 24,550 | 24,500 | 24,550 | 24,100 |
| 20250116 | 24,650 | 24,350 | 24,750 | 24,350 |
| 20250115 | 24,600 | 24,450 | 24,800 | 24,450 |
| 20250114 | 24,850 | 24,800 | 24,900 | 24,500 |
| 20250113 | 24,550 | 24,600 | 24,700 | 24,050 |
| 20250110 | 24,250 | 24,450 | 24,500 | 24,050 |
| 20250109 | 24,400 | 24,100 | 24,400 | 24,100 |
| 20250108 | 24,600 | 24,400 | 24,750 | 24,350 |
| 20250107 | 24,550 | 24,600 | 24,950 | 24,350 |
| 20250106 | 25,100 | 24,550 | 25,100 | 24,400 |
| 20250103 | 24,300 | 24,750 | 24,800 | 24,300 |
| 20250102 | 24,750 | 24,450 | 25,150 | 24,300 |