Stock Ticker
- (010060) 오씨아이홀딩스보통주
- Description: 기업개요
동사는 1959년 소다회 및 관련 제품의 제조·판매를 목적으로 설립됨.
2023년 베이직케미컬과 카본케미컬 사업부문을 OCI(주)로 인적분할하여 지주회사로 전환하였으며, 신재생에너지, 에너지솔루션, 화학소재, 도시개발, 바이오 등의 사업을 영위하는 자회사를 보유하고 있음.
지배구조의 투명성 증대와 사업 포트폴리오 다각화를 통한 기존 사업 재투자 및 신규사업 발굴에 힘쓰고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 213,000 | 201,000 | 216,500 | 198,700 |
| 20261019 | 190,900 | 218,000 | 219,000 | 190,900 |
| 20261016 | 190,400 | 198,800 | 205,500 | 187,000 |
| 20261015 | 205,000 | 187,900 | 205,000 | 182,400 |
| 20261014 | 209,000 | 219,500 | 224,000 | 205,000 |
| 20261013 | 218,000 | 221,500 | 227,500 | 206,500 |
| 20261012 | 229,500 | 226,000 | 241,000 | 220,500 |
| 20261008 | 237,500 | 234,000 |
| 20261007 | 245,500 | 240,000 | 248,500 | 238,000 |
| 20261006 | 243,500 | 244,500 | 247,500 | 233,500 |
| 20261002 | 222,000 | 236,500 | 239,500 | 219,500 |
| 20261001 | 219,000 | 221,000 | 223,500 | 214,000 |
| 20260930 | 216,000 | 223,500 | 231,000 | 214,500 |
| 20260929 | 222,000 | 216,500 | 225,500 | 205,000 |
| 20260928 | 216,500 | 228,500 | 234,000 | 216,500 |
| 20260923 | 194,900 | 206,000 | 208,000 | 192,200 |
| 20260922 | 193,700 | 188,000 | 195,800 | 187,300 |
| 20260921 | 202,500 | 191,000 | 202,500 | 190,800 |
| 20260918 | 208,000 | 204,000 | 210,500 | 203,500 |
| 20260917 | 201,500 | 202,000 | 204,500 | 199,500 |
| 20260916 | 203,500 | 203,000 | 205,000 | 199,600 |
| 20260915 | 203,500 | 203,500 | 207,000 | 201,000 |
| 20260914 | 214,500 | 206,000 | 215,000 | 204,500 |
| 20260911 | 218,500 | 218,500 | 224,500 | 217,000 |
| 20260910 | 223,000 | 221,500 | 226,500 | 216,000 |
| 20260909 | 218,000 | 226,500 | 230,000 | 215,500 |
| 20260908 | 224,000 | 215,500 | 225,000 | 212,000 |
| 20260907 | 231,500 | 222,000 | 232,000 | 215,000 |
| 20260904 | 228,500 | 227,500 | 234,500 | 225,500 |
| 20260903 | 238,000 | 227,500 | 239,500 | 221,500 |
| 20260902 | 254,500 | 241,000 | 256,500 | 239,500 |
| 20260901 | 281,500 | 263,500 | 282,500 | 260,000 |
| 20260831 | 266,500 | 277,500 | 277,500 | 261,000 |
| 20260828 | 283,000 | 274,500 | 283,000 | 271,500 |
| 20260827 | 280,500 | 276,000 | 284,500 | 266,000 |
| 20260826 | 272,500 | 275,500 | 277,500 | 261,500 |
| 20260825 | 264,000 | 275,000 | 280,000 | 255,000 |
| 20260824 | 265,000 | 269,000 | 277,000 | 261,000 |
| 20260821 | 280,500 | 265,000 | 283,500 | 259,500 |
| 20260820 | 278,000 | 290,000 | 303,500 | 275,000 |
| 20260819 | 260,000 | 277,500 | 291,000 | 256,500 |
| 20260818 | 273,000 | 272,500 | 285,000 | 267,000 |
| 20260814 | 274,500 | 279,000 | 279,500 | 265,000 |
| 20260813 | 258,500 | 278,000 | 284,000 | 256,000 |
| 20260812 | 268,000 | 256,000 | 269,500 | 250,000 |
| 20260811 | 278,500 | 273,500 | 283,500 | 267,000 |
| 20260810 | 267,000 | 284,500 | 293,500 | 253,000 |
| 20260807 | 262,000 | 272,500 | 288,500 | 235,000 |
| 20260806 | 251,000 | 244,000 | 257,000 | 228,000 |
| 20260805 | 233,500 | 246,000 | 256,500 | 226,000 |
| 20260804 | 214,000 | 225,000 | 238,000 | 210,000 |
| 20260803 | 184,100 | 196,900 | 206,000 | 180,100 |
| 20260731 | 188,000 | 190,300 | 194,100 | 172,500 |
| 20260730 | 170,900 | 175,400 | 196,100 | 170,900 |
| 20260729 | 191,200 | 170,100 | 203,000 | 163,100 |
| 20260728 | 195,600 | 184,500 | 199,400 | 180,300 |
| 20260727 | 242,000 | 206,000 | 242,000 | 200,500 |
| 20260724 | 258,500 | 250,000 | 283,500 | 239,000 |
| 20260723 | 200,000 | 247,000 | 247,000 | 199,000 |
| 20260722 | 201,000 | 190,000 | 216,500 | 188,700 |
| 20260721 | 197,800 | 195,000 | 200,500 | 185,100 |
| 20260720 | 194,300 | 199,700 | 220,500 | 186,000 |
| 20260716 | 199,700 | 194,300 | 208,000 | 187,500 |
| 20260715 | 191,500 | 203,500 | 208,000 | 191,500 |
| 20260714 | 206,500 | 184,000 | 208,500 | 175,200 |
| 20260713 | 204,500 | 204,500 | 224,500 | 201,500 |
| 20260710 | 186,200 | 197,800 | 204,000 | 186,200 |
| 20260709 | 180,500 | 183,200 | 193,200 | 180,000 |
| 20260708 | 190,300 | 180,500 | 193,700 | 179,400 |
| 20260707 | 203,000 | 197,900 | 204,500 | 189,100 |
| 20260706 | 210,000 | 198,700 | 211,500 | 192,400 |
| 20260703 | 218,500 | 213,000 | 219,000 | 199,600 |
| 20260702 | 245,000 | 219,000 | 252,000 | 215,500 |
| 20260701 | 231,000 | 240,000 | 245,500 | 224,500 |
| 20260630 | 215,500 | 214,500 | 222,500 | 204,000 |
| 20260629 | 197,000 | 215,500 | 217,500 | 196,700 |
| 20260626 | 206,500 | 194,000 | 209,000 | 185,800 |
| 20260625 | 217,000 | 211,000 | 223,500 | 208,500 |
| 20260624 | 210,000 | 212,000 | 220,500 | 203,500 |
| 20260623 | 245,000 | 216,000 | 248,000 | 213,000 |
| 20260622 | 249,000 | 247,000 | 266,500 | 245,000 |
| 20260619 | 271,500 | 256,500 | 271,500 | 251,000 |
| 20260618 | 299,000 | 275,000 | 299,000 | 270,000 |
| 20260617 | 328,500 | 299,500 | 329,500 | 298,000 |
| 20260616 | 287,500 | 318,000 | 335,500 | 276,000 |
| 20260615 | 304,000 | 283,000 | 304,000 | 280,000 |
| 20260612 | 305,000 | 300,000 | 329,250 | 289,000 |
| 20260611 | 270,000 | 283,500 | 293,500 | 253,500 |
| 20260610 | 296,500 | 263,500 | 298,000 | 258,000 |
| 20260609 | 270,500 | 256,000 | 274,500 | 232,500 |
| 20260608 | 250,500 | 263,000 | 278,000 | 250,000 |
| 20260605 | 305,000 | 298,500 | 309,000 | 285,000 |
| 20260604 | 323,500 | 311,500 | 330,500 | 310,500 |
| 20260602 | 334,000 | 316,500 | 339,500 | 304,000 |
| 20260601 | 360,000 | 351,000 | 368,500 | 335,500 |
| 20260529 | 393,500 | 349,500 | 397,500 | 344,500 |
| 20260528 | 384,500 | 364,000 | 393,000 | 348,000 |
| 20260527 | 351,000 | 388,000 | 414,000 | 345,000 |
| 20260526 | 340,500 | 360,000 | 372,000 | 321,000 |
| 20260522 | 319,500 | 314,500 | 335,000 | 309,500 |
| 20260521 | 287,000 | 280,500 | 288,000 | 270,000 |
| 20260520 | 287,000 | 277,500 | 293,000 | 268,500 |
| 20260519 | 308,500 | 294,500 | 318,000 | 292,500 |
| 20260518 | 292,000 | 318,000 | 323,500 | 284,500 |
| 20260515 | 364,500 | 291,000 | 365,000 | 282,000 |
| 20260514 | 334,000 | 364,500 | 375,000 | 334,000 |
| 20260513 | 339,500 | 333,500 | 344,000 | 322,000 |
| 20260512 | 320,500 | 332,500 | 348,500 | 315,500 |
| 20260511 | 323,500 | 319,500 | 333,000 | 312,500 |
| 20260508 | 330,000 | 318,500 | 330,500 | 315,000 |
| 20260507 | 326,500 | 328,000 | 331,500 | 313,000 |
| 20260506 | 349,000 | 337,500 | 349,000 | 331,000 |
| 20260504 | 366,500 | 355,500 | 366,500 | 340,500 |
| 20260430 | 368,000 | 368,000 | 388,000 | 355,000 |
| 20260429 | 373,500 | 371,500 | 382,500 | 365,000 |
| 20260428 | 371,000 | 367,500 | 395,000 | 363,500 |
| 20260427 | 389,000 | 377,000 | 389,000 | 360,500 |
| 20260424 | 322,000 | 384,000 | 399,000 | 322,000 |
| 20260423 | 320,000 | 322,000 | 326,500 | 290,000 |
| 20260422 | 294,000 | 314,000 | 321,500 | 288,000 |
| 20260421 | 273,500 | 298,500 | 314,500 | 270,000 |
| 20260420 | 275,000 | 273,000 | 292,500 | 257,500 |
| 20260417 | 287,000 | 267,500 | 287,500 | 265,000 |
| 20260416 | 262,500 | 300,000 | 304,500 | 239,000 |
| 20260415 | 219,500 | 235,000 | 244,500 | 214,000 |
| 20260414 | 193,500 | 188,100 | 195,200 | 181,500 |
| 20260413 | 201,500 | 193,600 | 202,500 | 187,700 |
| 20260410 | 203,000 | 196,300 | 203,000 | 196,000 |
| 20260409 | 202,000 | 200,000 | 205,000 | 198,100 |
| 20260408 | 198,500 | 197,200 | 199,800 | 186,000 |
| 20260407 | 211,000 | 199,800 | 211,500 | 197,100 |
| 20260406 | 222,000 | 216,500 | 225,500 | 209,500 |
| 20260403 | 208,500 | 229,500 | 235,000 | 204,000 |
| 20260402 | 199,000 | 205,000 | 218,000 | 193,700 |
| 20260401 | 193,800 | 193,500 | 197,200 | 179,100 |
| 20260331 | 202,000 | 187,800 | 202,000 | 186,200 |
| 20260330 | 172,200 | 190,300 | 199,300 | 171,200 |
| 20260327 | 179,800 | 178,800 | 183,900 | 170,900 |
| 20260326 | 188,300 | 183,300 | 197,900 | 176,500 |
| 20260325 | 183,000 | 182,800 | 186,200 | 175,700 |
| 20260324 | 198,000 | 177,600 | 198,100 | 173,000 |
| 20260323 | 206,000 | 192,200 | 207,000 | 192,000 |
| 20260320 | 211,000 | 203,000 | 228,000 | 199,500 |
| 20260319 | 196,900 | 198,200 | 206,000 | 192,100 |
| 20260318 | 170,900 | 193,600 | 199,500 | 169,900 |
| 20260317 | 157,500 | 165,000 | 173,100 | 156,500 |
| 20260316 | 169,000 | 158,100 | 169,200 | 155,500 |
| 20260313 | 165,500 | 166,000 | 174,000 | 163,100 |
| 20260312 | 147,600 | 165,800 | 171,700 | 146,700 |
| 20260311 | 144,000 | 146,700 | 151,200 | 143,900 |
| 20260310 | 149,600 | 141,700 | 149,600 | 138,900 |
| 20260309 | 152,300 | 146,500 | 154,100 | 139,500 |
| 20260306 | 134,400 | 151,500 | 152,800 | 133,400 |
| 20260305 | 131,600 | 131,300 | 135,700 | 128,000 |
| 20260304 | 142,900 | 120,600 | 143,400 | 115,800 |
| 20260303 | 151,000 | 148,200 | 158,400 | 148,000 |
| 20260227 | 148,300 | 152,000 | 154,500 | 140,500 |
| 20260226 | 148,700 | 145,300 | 150,700 | 142,900 |
| 20260225 | 150,600 | 147,700 | 151,700 | 146,800 |
| 20260224 | 148,200 | 150,900 | 151,900 | 145,200 |
| 20260223 | 154,000 | 146,400 | 154,400 | 145,000 |
| 20260220 | 157,700 | 152,400 | 159,000 | 151,600 |
| 20260219 | 151,800 | 158,400 | 162,000 | 150,800 |
| 20260213 | 151,300 | 150,600 | 153,100 | 148,500 |
| 20260212 | 148,700 | 155,600 | 157,300 | 146,500 |
| 20260211 | 154,500 | 148,700 | 158,300 | 146,900 |
| 20260210 | 154,200 | 151,900 | 157,200 | 146,000 |
| 20260209 | 148,800 | 155,000 | 163,300 | 148,800 |
| 20260206 | 133,100 | 151,100 | 159,000 | 131,900 |
| 20260205 | 147,500 | 138,500 | 147,900 | 135,100 |
| 20260204 | 117,600 | 151,100 | 151,600 | 117,600 |
| 20260203 | 113,500 | 118,000 | 118,000 | 113,300 |
| 20260202 | 113,000 | 110,700 | 115,500 | 110,300 |
| 20260130 | 117,700 | 115,400 | 118,300 | 111,600 |
| 20260129 | 118,100 | 119,600 | 123,500 | 115,200 |
| 20260128 | 119,700 | 117,500 | 120,500 | 114,100 |
| 20260127 | 118,800 | 119,100 | 120,800 | 115,900 |
| 20260126 | 125,100 | 119,500 | 128,800 | 119,200 |
| 20260123 | 116,600 | 123,600 | 124,800 | 116,600 |
| 20260122 | 115,300 | 115,300 | 117,200 | 111,100 |
| 20260121 | 111,800 | 114,200 | 114,200 | 110,200 |
| 20260120 | 114,300 | 115,200 | 119,400 | 110,800 |
| 20260119 | 113,700 | 114,400 | 116,000 | 113,000 |
| 20260116 | 120,900 | 113,700 | 120,900 | 113,200 |
| 20260115 | 111,400 | 119,000 | 119,000 | 109,500 |
| 20260114 | 110,500 | 111,300 | 112,300 | 107,600 |
| 20260113 | 107,000 | 111,200 | 112,000 | 104,300 |
| 20260112 | 104,200 | 104,500 | 106,700 | 103,000 |
| 20260109 | 103,600 | 101,700 | 103,900 | 100,300 |
| 20260108 | 103,400 | 101,800 | 104,800 | 101,000 |
| 20260107 | 106,800 | 104,200 | 107,100 | 102,800 |
| 20260106 | 107,900 | 106,700 | 110,700 | 105,000 |
| 20260105 | 107,600 | 108,100 | 110,400 | 104,700 |
| 20260102 | 115,200 | 105,500 | 115,300 | 105,400 |
| 20251230 | 115,300 | 115,200 | 118,600 | 114,200 |
| 20251229 | 114,200 | 116,300 | 117,800 | 112,900 |
| 20251226 | 121,600 | 116,000 | 122,400 | 115,500 |
| 20251224 | 119,600 | 120,900 | 124,500 | 119,200 |
| 20251223 | 121,200 | 121,900 | 126,500 | 119,100 |
| 20251222 | 116,700 | 114,800 | 116,700 | 114,000 |
| 20251219 | 107,700 | 114,800 | 115,900 | 107,700 |
| 20251218 | 107,000 | 106,000 | 107,200 | 104,600 |
| 20251217 | 108,100 | 108,600 | 111,800 | 106,600 |
| 20251216 | 105,000 | 105,200 | 112,300 | 104,000 |
| 20251215 | 104,500 | 105,500 | 113,400 | 103,300 |
| 20251212 | 100,800 | 103,500 | 104,700 | 100,600 |
| 20251211 | 101,000 | 99,900 | 102,400 | 99,000 |
| 20251210 | 102,600 | 99,600 | 102,600 | 99,600 |
| 20251209 | 99,200 | 101,800 | 102,400 | 98,300 |
| 20251208 | 100,500 | 99,000 | 100,700 | 97,800 |
| 20251205 | 100,000 | 100,800 | 101,500 | 99,000 |
| 20251204 | 102,100 | 100,700 | 102,800 | 99,500 |
| 20251203 | 101,900 | 103,300 | 103,500 | 100,100 |
| 20251202 | 101,200 | 101,600 | 102,000 | 99,600 |
| 20251201 | 105,400 | 101,200 | 105,500 | 99,800 |
| 20251128 | 105,700 | 104,100 | 106,000 | 101,100 |
| 20251127 | 103,600 | 104,900 | 107,600 | 103,200 |
| 20251126 | 102,100 | 102,000 | 102,400 | 99,900 |
| 20251125 | 102,500 | 99,800 | 104,300 | 99,300 |
| 20251124 | 103,700 | 100,400 | 104,500 | 99,800 |
| 20251121 | 102,600 | 102,500 | 106,700 | 102,000 |
| 20251120 | 109,000 | 108,300 | 111,100 | 107,800 |
| 20251119 | 110,400 | 105,700 | 110,400 | 104,200 |
| 20251118 | 112,100 | 108,800 | 113,800 | 108,500 |
| 20251117 | 118,600 | 112,200 | 118,700 | 112,100 |
| 20251114 | 118,000 | 117,500 | 122,000 | 117,300 |
| 20251113 | 119,600 | 123,200 | 127,300 | 116,200 |
| 20251112 | 112,100 | 119,600 | 122,000 | 111,300 |
| 20251111 | 113,700 | 108,600 | 116,100 | 102,800 |
| 20251110 | 113,000 | 113,600 | 114,300 | 110,400 |
| 20251107 | 110,600 | 112,700 | 113,900 | 109,400 |
| 20251106 | 120,000 | 114,200 | 121,600 | 113,600 |
| 20251105 | 119,900 | 115,200 | 119,900 | 111,400 |
| 20251104 | 128,900 | 120,700 | 129,300 | 118,500 |
| 20251103 | 114,500 | 128,600 | 131,800 | 114,500 |
| 20251031 | 115,900 | 114,200 | 116,300 | 112,700 |
| 20251030 | 115,600 | 117,100 | 118,800 | 114,700 |
| 20251029 | 117,000 | 117,900 | 118,000 | 112,700 |
| 20251028 | 115,300 | 118,100 | 119,600 | 110,500 |
| 20251027 | 110,100 | 117,000 | 117,300 | 110,000 |
| 20251024 | 102,200 | 108,000 | 109,500 | 102,000 |
| 20251023 | 102,300 | 101,700 | 104,500 | 101,600 |
| 20251022 | 99,500 | 104,000 | 104,100 | 97,600 |
| 20251021 | 98,700 | 99,300 | 101,500 | 98,400 |
| 20251020 | 100,000 | 98,300 | 100,200 | 97,200 |
| 20251017 | 99,700 | 99,400 | 100,500 | 98,300 |
| 20251016 | 96,900 | 100,600 | 100,600 | 96,800 |
| 20251015 | 89,900 | 95,900 | 96,500 | 89,100 |
| 20251014 | 86,400 | 88,600 | 89,300 | 86,400 |
| 20251013 | 85,700 | 85,900 | 86,300 | 83,400 |
| 20251010 | 86,500 | 86,500 | 87,200 | 85,200 |
| 20251002 | 84,900 | 85,800 | 87,800 | 84,900 |
| 20251001 | 88,400 | 84,800 | 88,700 | 84,500 |
| 20250930 | 88,800 | 88,400 | 90,700 | 87,700 |
| 20250929 | 91,500 | 89,000 | 91,600 | 88,000 |
| 20250926 | 94,000 | 90,600 | 94,300 | 90,200 |
| 20250925 | 94,900 | 94,800 | 95,300 | 93,900 |
| 20250924 | 97,300 | 94,800 | 97,300 | 94,500 |
| 20250923 | 97,800 | 97,300 | 100,000 | 96,400 |
| 20250922 | 96,800 | 96,800 | 97,300 | 96,300 |
| 20250919 | 99,200 | 97,200 | 99,600 | 96,200 |
| 20250918 | 101,500 | 100,200 | 101,600 | 99,000 |
| 20250917 | 99,900 | 101,300 | 102,700 | 98,600 |
| 20250916 | 100,100 | 99,100 | 100,300 | 98,000 |
| 20250915 | 96,700 | 100,200 | 101,100 | 96,400 |
| 20250912 | 97,500 | 96,900 | 98,400 | 94,700 |
| 20250911 | 95,200 | 95,500 | 96,100 | 93,500 |
| 20250910 | 96,400 | 95,100 | 97,600 | 93,100 |
| 20250909 | 96,600 | 97,800 | 98,600 | 96,300 |
| 20250908 | 92,900 | 97,600 | 99,300 | 92,900 |
| 20250905 | 89,700 | 92,000 | 92,900 | 89,300 |
| 20250904 | 87,300 | 88,300 | 89,000 | 86,600 |
| 20250903 | 86,500 | 88,000 | 88,900 | 86,500 |
| 20250902 | 87,000 | 87,000 | 87,700 | 85,000 |
| 20250901 | 87,700 | 86,000 | 88,200 | 85,900 |
| 20250829 | 90,200 | 87,500 | 90,200 | 87,300 |
| 20250828 | 88,100 | 89,900 | 92,800 | 87,800 |
| 20250827 | 89,100 | 87,500 | 89,600 | 87,100 |
| 20250826 | 89,800 | 89,000 | 90,600 | 88,200 |
| 20250825 | 88,100 | 90,600 | 91,100 | 88,100 |
| 20250822 | 96,100 | 87,200 | 97,000 | 87,200 |
| 20250821 | 99,800 | 98,300 | 100,500 | 98,000 |
| 20250820 | 101,900 | 99,800 | 102,200 | 98,700 |
| 20250819 | 108,800 | 102,500 | 108,900 | 102,400 |
| 20250818 | 102,300 | 105,700 | 107,400 | 102,300 |
| 20250814 | 101,300 | 98,400 | 102,300 | 98,400 |
| 20250813 | 102,300 | 101,200 | 104,400 | 100,800 |
| 20250812 | 97,900 | 102,100 | 104,500 | 97,400 |
| 20250811 | 98,000 | 98,800 | 99,500 | 96,800 |
| 20250808 | 97,100 | 98,500 | 101,700 | 96,550 |
| 20250807 | 95,400 | 96,800 | 97,200 | 93,600 |
| 20250806 | 95,500 | 96,300 | 98,900 | 94,300 |
| 20250805 | 97,100 | 97,300 | 98,600 | 96,100 |
| 20250804 | 92,700 | 96,800 | 97,900 | 91,200 |
| 20250801 | 93,800 | 93,600 | 95,900 | 90,400 |
| 20250731 | 96,300 | 93,800 | 97,900 | 93,600 |
| 20250730 | 98,800 | 97,200 | 99,100 | 93,000 |
| 20250729 | 97,300 | 99,000 | 100,000 | 94,800 |
| 20250728 | 95,900 | 98,700 | 101,800 | 94,600 |
| 20250725 | 92,700 | 97,200 | 98,800 | 92,600 |
| 20250724 | 93,900 | 89,200 | 93,900 | 87,200 |
| 20250723 | 95,700 | 96,100 | 99,600 | 94,000 |
| 20250722 | 90,000 | 90,400 | 92,500 | 89,300 |
| 20250721 | 89,500 | 91,000 | 93,100 | 88,900 |
| 20250718 | 91,500 | 89,500 | 93,800 | 88,500 |
| 20250717 | 87,700 | 86,900 | 88,200 | 85,800 |
| 20250716 | 90,800 | 87,600 | 91,400 | 87,400 |
| 20250715 | 90,200 | 89,700 | 91,300 | 89,000 |
| 20250714 | 93,000 | 89,800 | 93,400 | 89,700 |
| 20250711 | 86,900 | 94,000 | 96,000 | 86,800 |
| 20250710 | 83,200 | 84,000 | 85,900 | 82,600 |
| 20250709 | 82,800 | 81,100 | 84,700 | 79,800 |
| 20250708 | 78,800 | 84,600 | 88,200 | 78,200 |
| 20250707 | 83,300 | 79,700 | 83,400 | 79,500 |
| 20250704 | 87,500 | 84,500 | 87,800 | 83,900 |
| 20250703 | 77,400 | 84,900 | 87,800 | 77,300 |
| 20250702 | 76,600 | 77,400 | 77,700 | 74,200 |
| 20250701 | 74,000 | 75,800 | 77,200 | 73,900 |
| 20250630 | 72,400 | 72,800 | 74,000 | 72,200 |
| 20250627 | 74,200 | 73,000 | 74,900 | 72,350 |
| 20250626 | 74,000 | 73,500 | 74,200 | 72,200 |
| 20250625 | 74,400 | 73,500 | 75,100 | 73,000 |
| 20250624 | 73,100 | 73,100 | 73,900 | 72,700 |
| 20250623 | 72,700 | 72,100 | 73,500 | 71,700 |
| 20250620 | 72,800 | 72,300 | 73,700 | 71,800 |
| 20250619 | 72,500 | 71,800 | 73,200 | 71,400 |
| 20250618 | 72,700 | 72,100 | 72,800 | 71,100 |
| 20250617 | 77,100 | 74,800 | 77,100 | 73,400 |
| 20250616 | 77,800 | 78,700 | 78,800 | 74,800 |
| 20250613 | 79,500 | 77,500 | 79,600 | 76,500 |
| 20250612 | 80,400 | 79,100 | 80,400 | 78,800 |
| 20250611 | 81,500 | 80,400 | 82,000 | 79,200 |
| 20250610 | 77,600 | 79,000 | 80,700 | 77,000 |
| 20250609 | 78,400 | 77,600 | 78,700 | 77,200 |
| 20250605 | 76,500 | 77,000 | 77,700 | 74,700 |
| 20250604 | 74,000 | 76,400 | 77,700 | 72,500 |
| 20250602 | 71,200 | 71,500 | 72,900 | 70,000 |
| 20250530 | 71,100 | 70,900 | 71,200 | 70,100 |
| 20250529 | 68,800 | 70,200 | 70,400 | 68,400 |
| 20250528 | 67,200 | 68,100 | 68,200 | 67,100 |
| 20250527 | 66,200 | 66,400 | 66,600 | 65,300 |
| 20250526 | 64,500 | 66,200 | 66,800 | 64,400 |
| 20250523 | 67,000 | 65,200 | 67,500 | 64,700 |
| 20250522 | 70,800 | 67,600 | 70,800 | 66,800 |
| 20250521 | 71,800 | 71,500 | 72,200 | 70,900 |
| 20250520 | 75,000 | 71,700 | 75,800 | 70,900 |
| 20250519 | 80,700 | 76,700 | 81,400 | 75,500 |
| 20250516 | 78,000 | 77,300 | 80,400 | 75,500 |
| 20250515 | 78,500 | 77,100 | 80,000 | 77,100 |
| 20250514 | 77,300 | 79,000 | 83,000 | 77,000 |
| 20250513 | 67,600 | 73,900 | 74,400 | 67,300 |
| 20250512 | 67,900 | 68,500 | 69,700 | 67,700 |
| 20250509 | 67,800 | 67,000 | 67,900 | 66,400 |
| 20250508 | 64,700 | 67,100 | 67,500 | 64,700 |
| 20250507 | 64,600 | 64,600 | 65,300 | 63,800 |
| 20250502 | 64,100 | 64,600 | 64,800 | 63,900 |
| 20250430 | 66,200 | 64,700 | 66,900 | 64,200 |
| 20250429 | 66,700 | 66,800 | 68,000 | 65,500 |
| 20250428 | 68,600 | 66,500 | 69,200 | 66,200 |
| 20250425 | 70,500 | 68,100 | 71,400 | 68,100 |
| 20250424 | 66,900 | 71,500 | 73,300 | 65,400 |
| 20250423 | 68,600 | 67,200 | 69,200 | 67,100 |
| 20250422 | 67,100 | 65,900 | 67,200 | 65,000 |
| 20250421 | 66,100 | 65,100 | 68,700 | 63,700 |
| 20250418 | 67,600 | 66,100 | 68,300 | 64,900 |
| 20250417 | 67,700 | 68,700 | 70,500 | 63,700 |
| 20250416 | 60,900 | 59,400 | 61,100 | 59,100 |
| 20250415 | 61,900 | 60,900 | 62,400 | 60,600 |
| 20250414 | 62,000 | 61,200 | 63,000 | 60,900 |
| 20250411 | 60,600 | 61,400 | 62,000 | 60,500 |
| 20250410 | 64,000 | 61,900 | 64,000 | 60,600 |
| 20250409 | 58,600 | 59,000 | 61,500 | 58,600 |
| 20250408 | 63,600 | 60,500 | 63,600 | 60,400 |
| 20250407 | 64,900 | 62,100 | 65,200 | 61,400 |
| 20250404 | 64,200 | 67,600 | 68,400 | 63,500 |
| 20250403 | 62,500 | 64,200 | 64,500 | 61,700 |
| 20250402 | 65,200 | 64,700 | 66,500 | 64,400 |
| 20250401 | 65,300 | 65,700 | 66,700 | 64,400 |
| 20250331 | 68,000 | 64,700 | 69,500 | 63,700 |
| 20250328 | 72,800 | 70,200 | 72,800 | 69,900 |
| 20250327 | 73,500 | 72,300 | 74,600 | 72,000 |
| 20250326 | 74,300 | 73,900 | 75,600 | 73,800 |
| 20250325 | 75,900 | 74,200 | 76,700 | 74,000 |
| 20250324 | 76,700 | 76,000 | 78,100 | 76,000 |
| 20250321 | 78,700 | 76,200 | 79,000 | 76,200 |
| 20250320 | 80,500 | 79,600 | 81,000 | 78,800 |
| 20250319 | 79,500 | 80,400 | 81,100 | 77,700 |
| 20250318 | 79,500 | 78,600 | 80,100 | 78,600 |
| 20250317 | 79,300 | 79,300 | 80,100 | 78,000 |
| 20250314 | 79,100 | 79,300 | 80,000 | 78,600 |
| 20250313 | 79,900 | 79,100 | 81,400 | 78,800 |
| 20250312 | 79,400 | 79,900 | 81,200 | 78,400 |
| 20250311 | 81,700 | 79,200 | 82,200 | 78,300 |
| 20250310 | 87,000 | 83,300 | 87,100 | 82,900 |
| 20250307 | 80,900 | 86,200 | 87,000 | 79,600 |
| 20250306 | 79,800 | 81,000 | 82,900 | 79,800 |
| 20250305 | 78,400 | 80,400 | 81,600 | 77,500 |
| 20250304 | 77,700 | 77,700 | 80,500 | 77,000 |
| 20250228 | 81,800 | 79,600 | 82,800 | 79,600 |
| 20250227 | 79,600 | 83,300 | 84,700 | 79,600 |
| 20250226 | 75,400 | 78,300 | 78,900 | 73,700 |
| 20250225 | 77,600 | 75,300 | 78,600 | 74,500 |
| 20250224 | 79,900 | 78,000 | 80,500 | 76,700 |
| 20250221 | 81,900 | 80,700 | 82,000 | 79,700 |
| 20250220 | 83,100 | 81,900 | 85,900 | 81,200 |
| 20250219 | 76,200 | 83,100 | 83,500 | 76,200 |
| 20250218 | 75,300 | 76,100 | 77,400 | 73,700 |
| 20250217 | 77,200 | 75,800 | 77,400 | 75,600 |
| 20250214 | 81,500 | 76,500 | 81,900 | 76,300 |
| 20250213 | 79,500 | 80,000 | 80,600 | 78,000 |
| 20250212 | 81,900 | 78,800 | 81,900 | 77,300 |
| 20250211 | 78,100 | 80,500 | 81,800 | 76,800 |
| 20250210 | 83,400 | 77,000 | 83,400 | 76,800 |
| 20250207 | 80,600 | 82,400 | 84,300 | 79,100 |
| 20250206 | 78,700 | 81,400 | 82,900 | 77,300 |
| 20250205 | 81,500 | 78,000 | 82,800 | 77,000 |
| 20250204 | 78,500 | 80,700 | 82,100 | 77,500 |
| 20250203 | 77,400 | 77,800 | 78,000 | 75,600 |
| 20250131 | 81,200 | 79,100 | 81,700 | 78,400 |
| 20250124 | 78,500 | 80,200 | 81,000 | 77,600 |
| 20250123 | 78,500 | 77,700 | 79,600 | 77,100 |
| 20250122 | 79,300 | 78,900 | 80,100 | 76,200 |
| 20250121 | 80,300 | 79,600 | 81,300 | 77,000 |
| 20250120 | 83,600 | 80,700 | 83,600 | 80,500 |
| 20250117 | 83,900 | 83,700 | 85,300 | 81,600 |
| 20250116 | 79,500 | 84,000 | 84,500 | 79,500 |
| 20250115 | 78,200 | 77,700 | 79,200 | 76,700 |
| 20250114 | 79,500 | 77,400 | 79,800 | 77,400 |
| 20250113 | 79,000 | 79,500 | 79,700 | 77,200 |
| 20250110 | 72,200 | 79,800 | 79,900 | 72,200 |
| 20250109 | 73,000 | 72,600 | 73,600 | 70,600 |
| 20250108 | 71,300 | 72,900 | 75,200 | 71,100 |
| 20250107 | 72,300 | 71,200 | 73,500 | 70,700 |
| 20250106 | 66,000 | 73,000 | 75,400 | 65,300 |
| 20250103 | 59,000 | 65,200 | 65,200 | 59,000 |
| 20250102 | 58,100 | 58,500 | 59,400 | 57,900 |