Stock Ticker
- (006400) 삼성SDI보통주
- Description: 기업개요
동사는 1970년 삼성-NEC로 설립되어 기업공개를 실시하였으며, 헝가리, 미국, 말레이시아, 중국 등에 21개의 종속기업을 보유하고 있음.
에너지솔루션 사업부문에서 중형, 대형, 소형 리튬이온 2차 전지를, 전자재료 사업부문에서 반도체 및 디스플레이 소재를 생산 및 판매하고 있음.
고안전성, 고용량, 고출력 기술 확보로 응용 분야를 확대하며, 차별화된 기술 기반의 신규 제품 출시와 원가 경쟁력 확보를 위해 노력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 587,000 | 556,000 | 595,000 | 553,500 |
| 20261019 | 513,000 | 592,000 | 593,000 | 510,000 |
| 20261016 | 550,000 | 530,000 | 550,000 | 526,000 |
| 20261015 | 566,000 | 540,000 | 573,000 | 529,000 |
| 20261014 | 562,000 | 591,000 | 600,000 | 559,000 |
| 20261013 | 540,000 | 560,000 | 564,000 | 511,000 |
| 20261012 | 587,000 | 561,000 | 597,000 | 559,000 |
| 20261008 | 580,000 | 569,000 |
| 20261007 | 571,000 | 562,000 | 575,000 | 560,000 |
| 20261006 | 537,000 | 575,000 | 575,000 | 535,000 |
| 20261002 | 512,000 | 529,000 | 530,000 | 508,000 |
| 20261001 | 510,000 | 517,000 | 518,000 | 503,000 |
| 20260930 | 519,000 | 515,000 | 525,000 | 510,000 |
| 20260929 | 526,000 | 511,000 | 527,000 | 505,000 |
| 20260928 | 525,000 | 533,000 | 540,000 | 524,000 |
| 20260923 | 529,000 | 521,000 | 529,000 | 510,000 |
| 20260922 | 539,000 | 529,000 | 542,000 | 527,000 |
| 20260921 | 546,000 | 533,000 | 546,000 | 528,000 |
| 20260918 | 550,000 | 541,000 | 552,000 | 538,000 |
| 20260917 | 546,000 | 539,000 | 547,000 | 536,000 |
| 20260916 | 540,000 | 544,000 | 559,000 | 532,000 |
| 20260915 | 539,000 | 547,000 | 559,000 | 531,000 |
| 20260914 | 538,000 | 532,000 | 544,000 | 531,000 |
| 20260911 | 546,000 | 545,000 | 560,500 | 541,000 |
| 20260910 | 559,000 | 561,000 | 574,000 | 553,000 |
| 20260909 | 529,000 | 574,000 | 574,000 | 525,000 |
| 20260908 | 552,000 | 530,000 | 555,000 | 530,000 |
| 20260907 | 554,000 | 541,000 | 554,000 | 539,000 |
| 20260904 | 549,000 | 548,000 | 557,000 | 539,000 |
| 20260903 | 548,000 | 539,000 | 564,000 | 525,000 |
| 20260902 | 553,000 | 538,000 | 569,000 | 536,000 |
| 20260901 | 576,000 | 569,000 | 600,000 | 563,000 |
| 20260831 | 568,000 | 577,000 | 592,000 | 557,000 |
| 20260828 | 559,000 | 571,000 | 578,000 | 557,000 |
| 20260827 | 526,000 | 569,000 | 571,000 | 522,000 |
| 20260826 | 515,000 | 516,000 | 519,000 | 501,000 |
| 20260825 | 503,000 | 519,000 | 524,000 | 488,000 |
| 20260824 | 489,500 | 515,000 | 522,000 | 485,500 |
| 20260821 | 487,500 | 478,000 | 492,000 | 476,000 |
| 20260820 | 493,000 | 499,500 | 515,000 | 490,000 |
| 20260819 | 467,500 | 487,000 | 501,000 | 466,000 |
| 20260818 | 507,000 | 488,000 | 516,000 | 484,000 |
| 20260814 | 491,500 | 516,000 | 518,000 | 485,500 |
| 20260813 | 486,500 | 487,000 | 493,500 | 479,000 |
| 20260812 | 468,000 | 485,500 | 496,500 | 459,500 |
| 20260811 | 475,500 | 459,500 | 481,000 | 457,500 |
| 20260810 | 454,000 | 481,500 | 484,500 | 442,500 |
| 20260807 | 444,000 | 459,000 | 468,000 | 439,000 |
| 20260806 | 423,000 | 427,000 | 446,500 | 418,500 |
| 20260805 | 429,500 | 429,000 | 435,000 | 419,000 |
| 20260804 | 399,500 | 419,500 | 419,500 | 391,500 |
| 20260803 | 392,500 | 389,500 | 397,000 | 377,500 |
| 20260731 | 382,000 | 397,000 | 399,000 | 362,000 |
| 20260730 | 350,000 | 358,500 | 389,500 | 350,000 |
| 20260729 | 391,500 | 364,000 | 397,500 | 341,500 |
| 20260728 | 412,000 | 382,000 | 416,500 | 378,500 |
| 20260727 | 440,500 | 431,000 | 440,500 | 421,000 |
| 20260724 | 454,000 | 428,000 | 454,500 | 426,000 |
| 20260723 | 421,500 | 467,000 | 467,000 | 418,500 |
| 20260722 | 429,000 | 419,000 | 439,500 | 418,500 |
| 20260721 | 402,000 | 416,500 | 418,000 | 392,500 |
| 20260720 | 410,500 | 401,000 | 425,000 | 400,000 |
| 20260716 | 454,000 | 434,500 | 461,500 | 425,000 |
| 20260715 | 441,000 | 454,000 | 471,500 | 439,500 |
| 20260714 | 454,000 | 427,500 | 454,000 | 406,000 |
| 20260713 | 443,000 | 440,000 | 481,500 | 432,000 |
| 20260710 | 406,000 | 434,000 | 442,500 | 406,000 |
| 20260709 | 414,000 | 401,500 | 420,500 | 390,000 |
| 20260708 | 433,000 | 412,000 | 433,000 | 403,500 |
| 20260707 | 451,500 | 445,000 | 457,000 | 431,500 |
| 20260706 | 472,000 | 451,500 | 472,500 | 437,000 |
| 20260703 | 471,000 | 467,500 | 471,000 | 429,000 |
| 20260702 | 486,000 | 475,500 | 493,500 | 459,500 |
| 20260701 | 501,000 | 491,000 | 504,000 | 478,000 |
| 20260630 | 504,000 | 487,000 | 511,000 | 485,000 |
| 20260629 | 468,500 | 512,000 | 514,000 | 459,500 |
| 20260626 | 480,000 | 455,000 | 496,000 | 442,000 |
| 20260625 | 501,000 | 481,000 | 512,000 | 479,000 |
| 20260624 | 478,500 | 489,000 | 495,500 | 467,500 |
| 20260623 | 534,000 | 469,000 | 547,000 | 469,000 |
| 20260622 | 564,000 | 533,000 | 570,000 | 530,000 |
| 20260619 | 527,000 | 555,000 | 582,000 | 527,000 |
| 20260618 | 543,000 | 522,000 | 544,000 | 520,000 |
| 20260617 | 556,000 | 550,000 | 556,000 | 536,000 |
| 20260616 | 564,000 | 549,000 | 565,000 | 546,000 |
| 20260615 | 566,000 | 553,000 | 573,000 | 542,000 |
| 20260612 | 531,000 | 539,000 | 570,000 | 520,000 |
| 20260611 | 476,500 | 498,500 | 498,500 | 466,500 |
| 20260610 | 509,000 | 496,500 | 524,000 | 482,000 |
| 20260609 | 516,000 | 515,000 | 527,000 | 488,000 |
| 20260608 | 504,000 | 503,000 | 525,000 | 499,500 |
| 20260605 | 599,000 | 568,000 | 601,000 | 555,000 |
| 20260604 | 604,000 | 607,000 | 624,000 | 586,000 |
| 20260602 | 641,000 | 602,000 | 670,000 | 595,000 |
| 20260601 | 679,000 | 652,000 | 679,000 | 650,000 |
| 20260529 | 680,000 | 688,000 | 707,000 | 657,000 |
| 20260528 | 660,000 | 676,000 | 691,000 | 643,000 |
| 20260527 | 636,000 | 630,000 | 674,000 | 629,000 |
| 20260526 | 666,000 | 642,000 | 667,000 | 631,000 |
| 20260522 | 640,000 | 647,000 | 657,000 | 627,000 |
| 20260521 | 592,000 | 616,000 | 616,000 | 578,000 |
| 20260520 | 580,000 | 570,000 | 584,000 | 548,000 |
| 20260519 | 612,000 | 587,000 | 621,000 | 570,000 |
| 20260518 | 592,000 | 613,000 | 616,000 | 565,000 |
| 20260515 | 629,000 | 614,000 | 668,000 | 603,000 |
| 20260514 | 663,000 | 636,000 | 665,000 | 623,000 |
| 20260513 | 612,000 | 634,000 | 645,000 | 600,000 |
| 20260512 | 676,000 | 629,000 | 680,000 | 616,000 |
| 20260511 | 670,000 | 684,000 | 693,000 | 651,000 |
| 20260508 | 683,000 | 678,000 | 694,000 | 671,000 |
| 20260507 | 698,000 | 694,000 | 698,000 | 677,000 |
| 20260506 | 707,000 | 698,000 | 707,000 | 677,000 |
| 20260504 | 715,000 | 705,000 | 717,000 | 694,000 |
| 20260430 | 721,000 | 695,000 | 723,000 | 692,000 |
| 20260429 | 689,000 | 712,000 | 714,000 | 685,000 |
| 20260428 | 657,000 | 680,000 | 690,000 | 650,000 |
| 20260427 | 641,000 | 635,000 | 648,000 | 616,000 |
| 20260424 | 648,000 | 641,000 | 663,000 | 631,000 |
| 20260423 | 657,000 | 630,000 | 669,000 | 613,000 |
| 20260422 | 686,000 | 659,000 | 686,000 | 647,000 |
| 20260421 | 570,000 | 645,000 | 648,000 | 557,000 |
| 20260420 | 515,000 | 538,000 | 549,000 | 509,000 |
| 20260417 | 480,000 | 513,000 | 515,000 | 473,000 |
| 20260416 | 473,000 | 478,500 | 480,000 | 473,000 |
| 20260415 | 473,500 | 471,000 | 478,500 | 466,000 |
| 20260414 | 485,500 | 470,500 | 491,000 | 463,000 |
| 20260413 | 476,500 | 477,500 | 493,000 | 472,000 |
| 20260410 | 483,000 | 481,000 | 490,000 | 473,000 |
| 20260409 | 475,000 | 480,000 | 493,500 | 469,000 |
| 20260408 | 471,000 | 471,500 | 471,500 | 454,500 |
| 20260407 | 448,500 | 456,500 | 468,500 | 445,000 |
| 20260406 | 441,000 | 453,500 | 470,000 | 438,000 |
| 20260403 | 451,500 | 438,500 | 460,000 | 432,500 |
| 20260402 | 434,500 | 443,000 | 460,000 | 430,000 |
| 20260401 | 425,000 | 432,000 | 434,000 | 413,000 |
| 20260331 | 419,500 | 408,000 | 429,500 | 404,000 |
| 20260330 | 389,000 | 412,500 | 418,000 | 388,500 |
| 20260327 | 387,500 | 405,500 | 409,000 | 375,000 |
| 20260326 | 402,000 | 396,500 | 413,500 | 391,000 |
| 20260325 | 401,000 | 404,000 | 411,500 | 399,500 |
| 20260324 | 392,000 | 397,500 | 403,000 | 383,500 |
| 20260323 | 386,500 | 376,500 | 387,000 | 375,500 |
| 20260320 | 405,000 | 400,500 | 407,000 | 398,000 |
| 20260319 | 397,000 | 402,500 | 414,000 | 396,000 |
| 20260318 | 397,000 | 405,000 | 405,000 | 393,500 |
| 20260317 | 395,000 | 389,000 | 397,500 | 388,000 |
| 20260316 | 395,000 | 383,000 | 398,000 | 380,000 |
| 20260313 | 387,000 | 388,000 | 397,000 | 384,500 |
| 20260312 | 396,000 | 400,000 | 402,000 | 394,000 |
| 20260311 | 413,500 | 400,000 | 419,000 | 394,500 |
| 20260310 | 415,000 | 403,500 | 415,000 | 394,000 |
| 20260309 | 386,500 | 389,000 | 394,500 | 375,500 |
| 20260306 | 388,500 | 410,500 | 411,500 | 385,500 |
| 20260305 | 391,000 | 392,500 | 407,000 | 385,000 |
| 20260304 | 390,000 | 351,000 | 406,000 | 348,500 |
| 20260303 | 453,500 | 408,500 | 454,500 | 408,500 |
| 20260227 | 439,500 | 466,000 | 473,500 | 438,500 |
| 20260226 | 439,500 | 449,000 | 457,000 | 436,500 |
| 20260225 | 422,000 | 433,000 | 443,500 | 415,000 |
| 20260224 | 400,500 | 421,500 | 427,000 | 399,500 |
| 20260223 | 407,500 | 391,500 | 407,500 | 387,000 |
| 20260220 | 402,000 | 402,000 | 420,500 | 399,000 |
| 20260219 | 379,500 | 408,000 | 409,000 | 377,000 |
| 20260213 | 377,500 | 374,500 | 383,000 | 372,500 |
| 20260212 | 381,000 | 385,500 | 386,000 | 373,000 |
| 20260211 | 381,500 | 377,000 | 384,500 | 373,500 |
| 20260210 | 385,500 | 381,000 | 391,500 | 377,000 |
| 20260209 | 381,500 | 380,000 | 383,000 | 375,000 |
| 20260206 | 370,500 | 370,000 | 373,000 | 358,500 |
| 20260205 | 388,000 | 385,500 | 399,500 | 380,000 |
| 20260204 | 374,000 | 391,500 | 396,000 | 372,500 |
| 20260203 | 366,500 | 374,500 | 381,000 | 357,500 |
| 20260202 | 380,000 | 356,000 | 386,500 | 355,500 |
| 20260130 | 390,500 | 390,000 | 400,500 | 376,000 |
| 20260129 | 397,500 | 388,000 | 399,500 | 376,500 |
| 20260128 | 394,000 | 396,500 | 411,500 | 390,000 |
| 20260127 | 373,500 | 387,500 | 398,000 | 367,500 |
| 20260126 | 385,500 | 387,000 | 389,500 | 375,500 |
| 20260123 | 402,000 | 373,000 | 402,000 | 362,500 |
| 20260122 | 333,000 | 384,500 | 385,500 | 325,500 |
| 20260121 | 316,000 | 324,000 | 326,500 | 310,000 |
| 20260120 | 319,000 | 326,000 | 339,500 | 315,500 |
| 20260119 | 289,000 | 314,000 | 320,000 | 286,000 |
| 20260116 | 291,500 | 289,000 | 292,000 | 286,000 |
| 20260115 | 287,000 | 291,500 | 292,000 | 284,250 |
| 20260114 | 298,500 | 285,500 | 298,500 | 284,500 |
| 20260113 | 281,500 | 300,000 | 302,500 | 276,000 |
| 20260112 | 265,500 | 278,000 | 280,500 | 264,000 |
| 20260109 | 272,000 | 267,500 | 272,000 | 265,250 |
| 20260108 | 271,500 | 271,000 | 274,000 | 269,000 |
| 20260107 | 279,000 | 270,500 | 280,000 | 268,500 |
| 20260106 | 282,000 | 277,000 | 282,000 | 274,000 |
| 20260105 | 260,000 | 275,000 | 280,000 | 259,500 |
| 20260102 | 268,000 | 262,500 | 268,000 | 259,000 |
| 20251230 | 273,500 | 269,500 | 275,000 | 267,000 |
| 20251229 | 267,000 | 277,500 | 278,500 | 265,000 |
| 20251226 | 280,000 | 274,000 | 282,500 | 273,000 |
| 20251224 | 281,500 | 280,000 | 283,500 | 278,500 |
| 20251223 | 283,000 | 279,500 | 283,000 | 277,750 |
| 20251222 | 282,000 | 282,500 | 285,000 | 277,500 |
| 20251219 | 280,000 | 279,500 | 280,000 | 267,500 |
| 20251218 | 285,000 | 277,000 | 285,500 | 277,000 |
| 20251217 | 296,000 | 295,000 | 297,000 | 291,500 |
| 20251216 | 304,000 | 293,500 | 304,500 | 291,500 |
| 20251215 | 301,500 | 303,000 | 309,500 | 298,500 |
| 20251212 | 310,000 | 308,000 | 310,000 | 306,000 |
| 20251211 | 321,000 | 308,000 | 321,500 | 308,000 |
| 20251210 | 326,000 | 317,500 | 329,000 | 314,000 |
| 20251209 | 310,500 | 310,000 | 313,000 | 306,500 |
| 20251208 | 308,500 | 314,000 | 314,000 | 305,000 |
| 20251205 | 299,500 | 307,500 | 310,500 | 299,500 |
| 20251204 | 305,500 | 302,500 | 306,000 | 297,500 |
| 20251203 | 305,500 | 305,000 | 306,250 | 301,000 |
| 20251202 | 300,500 | 305,000 | 306,500 | 297,500 |
| 20251201 | 301,500 | 299,000 | 304,500 | 296,000 |
| 20251128 | 307,500 | 299,500 | 308,000 | 298,000 |
| 20251127 | 307,000 | 303,000 | 307,500 | 300,000 |
| 20251126 | 288,000 | 304,500 | 304,500 | 286,500 |
| 20251125 | 288,000 | 284,500 | 289,000 | 281,000 |
| 20251124 | 291,500 | 281,000 | 291,500 | 280,500 |
| 20251121 | 289,000 | 288,500 | 293,250 | 287,000 |
| 20251120 | 304,500 | 302,000 | 307,000 | 300,500 |
| 20251119 | 300,500 | 296,500 | 303,500 | 290,000 |
| 20251118 | 317,000 | 301,500 | 319,000 | 301,000 |
| 20251117 | 321,000 | 317,000 | 324,500 | 315,000 |
| 20251114 | 323,000 | 315,000 | 324,500 | 315,000 |
| 20251113 | 321,500 | 334,500 | 336,500 | 317,500 |
| 20251112 | 324,500 | 321,500 | 325,000 | 316,000 |
| 20251111 | 324,000 | 322,000 | 331,000 | 314,000 |
| 20251110 | 308,000 | 315,000 | 316,000 | 303,000 |
| 20251107 | 310,000 | 306,000 | 318,750 | 300,000 |
| 20251106 | 335,000 | 322,500 | 335,500 | 318,500 |
| 20251105 | 327,500 | 324,500 | 332,500 | 310,000 |
| 20251104 | 353,000 | 337,500 | 354,500 | 335,000 |
| 20251103 | 328,500 | 327,000 | 328,500 | 320,000 |
| 20251031 | 316,000 | 322,000 | 329,000 | 315,500 |
| 20251030 | 335,000 | 325,500 | 349,500 | 324,000 |
| 20251029 | 312,500 | 331,000 | 334,000 | 309,500 |
| 20251028 | 282,500 | 312,000 | 321,000 | 273,000 |
| 20251027 | 304,000 | 285,000 | 304,500 | 282,000 |
| 20251024 | 261,000 | 293,000 | 296,500 | 259,000 |
| 20251023 | 261,500 | 258,000 | 264,500 | 257,000 |
| 20251022 | 262,000 | 262,500 | 265,500 | 258,000 |
| 20251021 | 261,500 | 259,000 | 267,000 | 255,500 |
| 20251020 | 258,000 | 260,500 | 261,500 | 248,000 |
| 20251017 | 234,000 | 255,500 | 259,500 | 232,000 |
| 20251016 | 222,000 | 236,000 | 236,000 | 221,000 |
| 20251015 | 223,000 | 221,500 | 223,000 | 217,500 |
| 20251014 | 211,500 | 220,000 | 223,000 | 209,500 |
| 20251013 | 203,500 | 210,500 | 214,000 | 201,500 |
| 20251010 | 208,500 | 207,000 | 208,500 | 202,500 |
| 20251002 | 207,500 | 206,500 | 212,000 | 206,500 |
| 20251001 | 206,000 | 204,000 | 207,500 | 203,000 |
| 20250930 | 205,000 | 205,000 | 209,000 | 204,500 |
| 20250929 | 205,500 | 206,000 | 208,000 | 204,500 |
| 20250926 | 208,000 | 202,500 | 208,000 | 202,500 |
| 20250925 | 206,000 | 210,500 | 211,500 | 205,500 |
| 20250924 | 211,500 | 205,500 | 211,500 | 203,000 |
| 20250923 | 208,500 | 210,000 | 211,500 | 207,500 |
| 20250922 | 205,000 | 207,500 | 211,000 | 203,500 |
| 20250919 | 207,500 | 203,000 | 209,000 | 203,000 |
| 20250918 | 205,000 | 209,000 | 209,000 | 202,500 |
| 20250917 | 204,500 | 204,000 | 207,500 | 202,500 |
| 20250916 | 203,000 | 204,000 | 205,000 | 201,500 |
| 20250915 | 206,000 | 201,500 | 207,000 | 200,500 |
| 20250912 | 201,500 | 204,000 | 204,000 | 200,000 |
| 20250911 | 199,700 | 198,300 | 201,000 | 198,000 |
| 20250910 | 200,000 | 198,100 | 200,500 | 196,800 |
| 20250909 | 200,500 | 201,500 | 202,500 | 199,600 |
| 20250908 | 197,900 | 199,900 | 201,500 | 197,600 |
| 20250905 | 202,500 | 199,500 | 203,500 | 199,300 |
| 20250904 | 205,500 | 202,500 | 205,500 | 201,000 |
| 20250903 | 203,000 | 201,500 | 204,500 | 200,000 |
| 20250902 | 204,000 | 202,500 | 204,000 | 199,400 |
| 20250901 | 202,500 | 203,000 | 206,500 | 201,500 |
| 20250829 | 216,500 | 207,000 | 216,500 | 206,000 |
| 20250828 | 220,500 | 216,000 | 222,500 | 215,000 |
| 20250827 | 224,000 | 220,000 | 224,000 | 217,500 |
| 20250826 | 221,000 | 221,000 | 225,750 | 219,500 |
| 20250825 | 220,000 | 221,500 | 223,500 | 217,500 |
| 20250822 | 216,500 | 216,000 | 219,000 | 213,500 |
| 20250821 | 219,000 | 215,500 | 219,500 | 214,500 |
| 20250820 | 218,000 | 217,500 | 224,000 | 216,000 |
| 20250819 | 220,500 | 221,000 | 223,500 | 215,500 |
| 20250818 | 222,500 | 219,500 | 224,500 | 216,000 |
| 20250814 | 223,500 | 224,000 | 229,000 | 223,000 |
| 20250813 | 225,500 | 221,500 | 225,500 | 218,000 |
| 20250812 | 225,000 | 221,000 | 226,500 | 221,000 |
| 20250811 | 221,500 | 225,000 | 234,000 | 221,000 |
| 20250808 | 221,500 | 218,000 | 221,500 | 215,000 |
| 20250807 | 223,000 | 217,000 | 223,000 | 214,500 |
| 20250806 | 212,000 | 218,000 | 223,000 | 211,000 |
| 20250805 | 197,600 | 213,500 | 221,500 | 197,500 |
| 20250804 | 190,800 | 193,700 | 194,000 | 189,500 |
| 20250801 | 196,400 | 190,000 | 198,000 | 189,800 |
| 20250731 | 212,500 | 201,000 | 212,500 | 197,500 |
| 20250730 | 190,700 | 206,000 | 210,000 | 190,700 |
| 20250729 | 192,200 | 191,100 | 192,300 | 187,200 |
| 20250728 | 191,900 | 194,500 | 195,700 | 190,500 |
| 20250725 | 193,300 | 189,800 | 193,300 | 187,000 |
| 20250724 | 186,400 | 190,300 | 193,900 | 185,100 |
| 20250723 | 184,000 | 184,600 | 185,900 | 180,100 |
| 20250722 | 187,600 | 181,900 | 189,200 | 181,500 |
| 20250721 | 182,500 | 185,800 | 186,500 | 180,900 |
| 20250718 | 180,700 | 182,500 | 184,300 | 180,050 |
| 20250717 | 177,400 | 179,000 | 179,200 | 174,600 |
| 20250716 | 178,700 | 176,100 | 180,000 | 175,900 |
| 20250715 | 180,600 | 179,200 | 181,000 | 177,800 |
| 20250714 | 180,200 | 181,100 | 181,100 | 176,700 |
| 20250711 | 171,100 | 179,400 | 181,000 | 171,000 |
| 20250710 | 171,000 | 170,300 | 171,900 | 169,900 |
| 20250709 | 175,500 | 170,100 | 176,900 | 169,700 |
| 20250708 | 175,400 | 175,000 | 178,500 | 174,000 |
| 20250707 | 182,800 | 177,000 | 183,700 | 176,800 |
| 20250704 | 182,800 | 181,100 | 183,600 | 179,500 |
| 20250703 | 180,000 | 185,300 | 187,000 | 178,600 |
| 20250702 | 176,600 | 179,000 | 179,100 | 175,200 |
| 20250701 | 173,400 | 178,200 | 181,700 | 172,300 |
| 20250630 | 171,000 | 172,800 | 175,500 | 170,900 |
| 20250627 | 175,300 | 169,700 | 175,300 | 169,600 |
| 20250626 | 177,000 | 174,600 | 178,700 | 173,100 |
| 20250625 | 177,700 | 175,400 | 177,800 | 173,300 |
| 20250624 | 172,500 | 176,800 | 182,300 | 172,400 |
| 20250623 | 172,800 | 169,300 | 172,900 | 168,300 |
| 20250620 | 168,200 | 176,300 | 177,000 | 166,500 |
| 20250619 | 169,300 | 168,200 | 170,800 | 167,900 |
| 20250618 | 168,300 | 169,200 | 170,700 | 167,100 |
| 20250617 | 169,000 | 169,300 | 172,900 | 166,900 |
| 20250616 | 170,900 | 168,900 | 171,200 | 165,900 |
| 20250613 | 173,900 | 172,100 | 175,900 | 169,800 |
| 20250612 | 171,500 | 174,800 | 176,900 | 171,100 |
| 20250611 | 170,800 | 172,900 | 175,000 | 170,300 |
| 20250610 | 171,900 | 170,300 | 172,900 | 169,400 |
| 20250609 | 173,500 | 170,800 | 173,600 | 169,500 |
| 20250605 | 170,800 | 174,300 | 176,300 | 170,200 |
| 20250604 | 174,600 | 172,400 | 179,000 | 171,400 |
| 20250602 | 170,000 | 172,800 | 172,900 | 167,000 |
| 20250530 | 172,500 | 168,900 | 174,000 | 168,900 |
| 20250529 | 175,800 | 174,400 | 175,800 | 169,000 |
| 20250528 | 161,300 | 174,100 | 176,000 | 160,800 |
| 20250527 | 164,400 | 160,200 | 164,600 | 159,400 |
| 20250526 | 160,200 | 166,000 | 168,400 | 160,200 |
| 20250523 | 162,700 | 160,200 | 163,400 | 159,200 |
| 20250522 | 161,800 | 163,100 | 164,700 | 157,700 |
| 20250521 | 162,100 | 161,800 | 165,500 | 161,600 |
| 20250520 | 170,400 | 161,500 | 170,800 | 160,600 |
| 20250519 | 163,400 | 169,400 | 173,300 | 163,400 |
| 20250516 | 170,000 | 164,700 | 170,000 | 164,100 |
| 20250515 | 171,300 | 169,700 | 173,000 | 169,600 |
| 20250514 | 171,400 | 173,000 | 173,600 | 167,300 |
| 20250513 | 175,400 | 170,900 | 176,200 | 170,600 |
| 20250512 | 170,700 | 174,900 | 174,900 | 170,600 |
| 20250509 | 173,800 | 170,400 | 173,800 | 170,300 |
| 20250508 | 172,100 | 172,200 | 173,400 | 170,100 |
| 20250507 | 175,400 | 172,200 | 176,400 | 171,400 |
| 20250502 | 176,400 | 173,600 | 177,000 | 170,900 |
| 20250430 | 183,100 | 176,000 | 183,300 | 175,600 |
| 20250429 | 185,000 | 183,600 | 185,500 | 182,000 |
| 20250428 | 184,500 | 184,200 | 189,600 | 183,500 |
| 20250425 | 186,700 | 185,100 | 189,400 | 184,000 |
| 20250424 | 191,200 | 184,700 | 191,300 | 183,700 |
| 20250423 | 180,000 | 190,400 | 190,400 | 179,900 |
| 20250422 | 176,900 | 177,300 | 179,800 | 176,200 |
| 20250421 | 179,000 | 177,800 | 180,500 | 176,700 |
| 20250418 | 182,100 | 180,000 | 182,100 | 178,500 |
| 20250417 | 178,000 | 180,900 | 182,700 | 177,000 |
| 20250416 | 182,000 | 177,000 | 184,400 | 176,600 |
| 20250415 | 179,400 | 182,600 | 184,100 | 176,300 |
| 20250414 | 177,600 | 178,400 | 181,900 | 177,100 |
| 20250411 | 173,000 | 175,600 | 177,100 | 172,000 |
| 20250410 | 177,900 | 177,200 | 178,300 | 172,800 |
| 20250409 | 172,700 | 171,700 | 177,300 | 170,000 |
| 20250408 | 183,800 | 176,300 | 184,100 | 175,900 |
| 20250407 | 183,200 | 180,100 | 184,800 | 179,800 |
| 20250404 | 179,500 | 190,800 | 191,300 | 179,500 |
| 20250403 | 180,500 | 183,200 | 185,200 | 179,300 |
| 20250402 | 193,700 | 186,500 | 194,400 | 185,600 |
| 20250401 | 190,500 | 193,600 | 193,900 | 189,300 |
| 20250331 | 195,700 | 188,500 | 196,500 | 188,500 |
| 20250328 | 202,000 | 199,400 | 203,500 | 197,500 |
| 20250327 | 205,000 | 201,500 | 206,500 | 201,500 |
| 20250326 | 202,500 | 208,500 | 212,500 | 200,500 |
| 20250325 | 204,000 | 202,000 | 205,500 | 199,900 |
| 20250324 | 201,000 | 201,500 | 203,000 | 197,600 |
| 20250321 | 203,000 | 200,500 | 203,500 | 196,300 |
| 20250320 | 194,700 | 202,500 | 205,500 | 193,900 |
| 20250319 | 190,500 | 191,900 | 195,000 | 190,500 |
| 20250318 | 191,400 | 190,800 | 195,900 | 190,650 |
| 20250317 | 191,200 | 190,400 | 192,600 | 186,800 |
| 20250314 | 199,500 | 191,400 | 209,500 | 189,300 |
| 20250313 | 215,500 | 204,000 | 216,500 | 204,000 |
| 20250312 | 212,000 | 213,000 | 215,000 | 210,000 |
| 20250311 | 207,000 | 209,000 | 211,000 | 206,000 |
| 20250310 | 218,500 | 216,000 | 220,500 | 213,500 |
| 20250307 | 210,000 | 218,500 | 221,000 | 208,000 |
| 20250306 | 216,000 | 212,500 | 221,000 | 211,500 |
| 20250305 | 215,500 | 213,500 | 217,000 | 210,000 |
| 20250304 | 222,000 | 213,000 | 224,000 | 212,500 |
| 20250228 | 235,000 | 224,000 | 235,000 | 222,500 |
| 20250227 | 240,000 | 238,500 | 242,500 | 236,000 |
| 20250226 | 234,500 | 237,500 | 240,500 | 233,000 |
| 20250225 | 243,500 | 236,500 | 247,500 | 236,500 |
| 20250224 | 228,500 | 247,000 | 248,500 | 228,000 |
| 20250221 | 227,500 | 231,500 | 233,000 | 225,000 |
| 20250220 | 225,500 | 227,000 | 232,000 | 224,500 |
| 20250219 | 216,000 | 226,000 | 228,000 | 216,000 |
| 20250218 | 221,500 | 217,500 | 221,500 | 215,000 |
| 20250217 | 215,500 | 219,500 | 222,000 | 213,000 |
| 20250214 | 214,000 | 213,500 | 217,000 | 211,500 |
| 20250213 | 211,000 | 214,000 | 217,000 | 210,500 |
| 20250212 | 210,500 | 209,000 | 212,500 | 208,000 |
| 20250211 | 210,000 | 210,500 | 215,000 | 208,000 |
| 20250210 | 205,500 | 211,000 | 213,000 | 200,000 |
| 20250207 | 209,500 | 209,500 | 216,500 | 208,500 |
| 20250206 | 213,000 | 212,000 | 214,000 | 208,500 |
| 20250205 | 208,000 | 212,500 | 216,000 | 207,500 |
| 20250204 | 210,500 | 205,500 | 214,000 | 205,500 |
| 20250203 | 216,500 | 208,000 | 216,500 | 207,000 |
| 20250131 | 225,500 | 222,000 | 226,000 | 220,000 |
| 20250124 | 233,000 | 226,500 | 234,500 | 225,000 |
| 20250123 | 238,000 | 232,500 | 238,500 | 232,500 |
| 20250122 | 235,500 | 239,500 | 241,500 | 234,500 |
| 20250121 | 241,000 | 234,000 | 243,000 | 230,000 |
| 20250120 | 235,000 | 243,500 | 244,500 | 235,000 |
| 20250117 | 233,000 | 234,000 | 236,500 | 232,500 |
| 20250116 | 235,500 | 234,500 | 239,500 | 234,000 |
| 20250115 | 237,000 | 231,500 | 238,500 | 231,000 |
| 20250114 | 232,500 | 236,500 | 238,500 | 230,500 |
| 20250113 | 232,500 | 229,500 | 235,000 | 229,500 |
| 20250110 | 239,000 | 234,000 | 240,000 | 232,500 |
| 20250109 | 249,500 | 239,000 | 250,500 | 237,500 |
| 20250108 | 244,500 | 249,500 | 252,000 | 242,500 |
| 20250107 | 249,000 | 246,500 | 254,500 | 246,000 |
| 20250106 | 247,000 | 249,000 | 251,000 | 243,500 |
| 20250103 | 235,000 | 247,000 | 249,000 | 232,000 |
| 20250102 | 247,500 | 239,500 | 250,000 | 238,000 |