Stock Ticker
- (028260) 삼성물산보통주
- Description: 기업개요
동사는 1963년 설립되어 2015년 합병을 통해 현재의 삼성물산이 됨.
건설, 상사, 패션, 리조트, 급식/식자재, 바이오 산업을 영위하고 있으며, 건설 44.3%, 상사 30.9%, 패션 4.8%, 리조트 1.8%, 급식/식자재 7.4%, 바이오 10.8% 매출비중을 차지함.
비전 아래 태양광, 그린수소, SMR 등 친환경 사업을 확장하며, CVC펀드 벤처투자로 미래기술 및 솔루션을 확보하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 280,500 | 275,000 | 283,500 | 269,000 |
| 20261019 | 283,000 | 285,000 | 285,000 | 272,500 |
| 20261016 | 284,500 | 286,500 | 293,500 | 275,000 |
| 20261015 | 280,000 | 267,500 | 282,500 | 260,000 |
| 20261014 | 300,500 | 291,500 | 304,000 | 286,000 |
| 20261013 | 304,500 | 300,000 | 305,500 | 288,000 |
| 20261012 | 319,000 | 314,500 | 321,000 | 308,000 |
| 20261008 | 332,000 | 317,500 |
| 20261007 | 340,000 | 336,000 | 351,000 | 335,000 |
| 20261006 | 353,500 | 342,000 | 353,500 | 340,000 |
| 20261002 | 342,500 | 346,000 | 347,000 | 338,000 |
| 20261001 | 339,000 | 347,000 | 347,000 | 336,500 |
| 20260930 | 348,000 | 341,500 | 353,500 | 340,000 |
| 20260929 | 343,500 | 345,000 | 349,000 | 340,500 |
| 20260928 | 366,500 | 345,500 | 366,500 | 344,000 |
| 20260923 | 374,000 | 367,000 | 379,500 | 365,000 |
| 20260922 | 382,500 | 367,000 | 385,500 | 361,000 |
| 20260921 | 353,000 | 367,500 | 369,000 | 352,500 |
| 20260918 | 365,000 | 351,000 | 365,000 | 351,000 |
| 20260917 | 357,000 | 355,500 | 363,000 | 352,000 |
| 20260916 | 342,500 | 353,500 | 355,500 | 342,000 |
| 20260915 | 351,500 | 347,000 | 357,500 | 344,500 |
| 20260914 | 354,000 | 358,500 | 361,000 | 347,000 |
| 20260911 | 363,500 | 367,000 | 374,000 | 360,500 |
| 20260910 | 370,500 | 379,500 | 383,000 | 361,000 |
| 20260909 | 381,500 | 376,000 | 385,000 | 375,000 |
| 20260908 | 386,000 | 382,000 | 401,000 | 379,500 |
| 20260907 | 378,000 | 384,000 | 385,000 | 368,500 |
| 20260904 | 371,500 | 367,000 | 372,000 | 352,500 |
| 20260903 | 383,500 | 372,000 | 388,000 | 370,000 |
| 20260902 | 380,000 | 373,000 | 398,000 | 372,500 |
| 20260901 | 374,000 | 390,500 | 392,000 | 369,500 |
| 20260831 | 361,000 | 376,500 | 378,500 | 356,500 |
| 20260828 | 370,000 | 375,000 | 380,000 | 368,000 |
| 20260827 | 391,500 | 375,500 | 393,500 | 370,000 |
| 20260826 | 372,000 | 387,500 | 390,000 | 367,000 |
| 20260825 | 364,500 | 367,000 | 368,500 | 354,500 |
| 20260824 | 383,000 | 364,500 | 383,500 | 359,500 |
| 20260821 | 370,000 | 395,500 | 400,000 | 368,000 |
| 20260820 | 357,000 | 374,000 | 377,500 | 349,000 |
| 20260819 | 343,500 | 347,000 | 350,500 | 335,500 |
| 20260818 | 379,000 | 369,000 | 383,500 | 363,000 |
| 20260814 | 369,500 | 369,000 | 375,000 | 360,500 |
| 20260813 | 375,500 | 365,000 | 380,000 | 360,000 |
| 20260812 | 347,500 | 357,500 | 361,500 | 347,000 |
| 20260811 | 332,500 | 344,500 | 349,500 | 328,000 |
| 20260810 | 342,000 | 336,000 | 353,500 | 326,500 |
| 20260807 | 333,500 | 336,500 | 338,500 | 323,500 |
| 20260806 | 343,000 | 334,000 | 349,500 | 322,000 |
| 20260805 | 338,500 | 347,500 | 350,000 | 335,000 |
| 20260804 | 331,000 | 322,500 | 332,500 | 312,000 |
| 20260803 | 347,000 | 329,000 | 347,000 | 322,000 |
| 20260731 | 335,000 | 351,500 | 357,500 | 321,000 |
| 20260730 | 287,000 | 294,000 | 322,000 | 283,000 |
| 20260729 | 305,500 | 285,500 | 312,000 | 262,000 |
| 20260728 | 320,500 | 305,000 | 320,500 | 295,500 |
| 20260727 | 346,000 | 339,500 | 350,000 | 331,000 |
| 20260724 | 352,000 | 342,000 | 356,000 | 334,500 |
| 20260723 | 354,500 | 360,000 | 363,000 | 351,500 |
| 20260722 | 359,000 | 354,000 | 373,000 | 351,500 |
| 20260721 | 316,000 | 343,500 | 347,500 | 307,500 |
| 20260720 | 324,500 | 317,500 | 338,500 | 313,500 |
| 20260716 | 352,500 | 346,000 | 354,000 | 336,500 |
| 20260715 | 373,000 | 367,000 | 376,500 | 360,000 |
| 20260714 | 359,500 | 354,000 | 369,000 | 334,000 |
| 20260713 | 388,000 | 361,000 | 394,000 | 357,000 |
| 20260710 | 392,000 | 391,500 | 404,000 | 384,000 |
| 20260709 | 400,500 | 378,500 | 414,500 | 373,500 |
| 20260708 | 412,500 | 395,000 | 421,500 | 385,500 |
| 20260707 | 446,500 | 424,500 | 450,500 | 409,500 |
| 20260706 | 433,500 | 449,500 | 460,000 | 433,500 |
| 20260703 | 405,500 | 433,500 | 435,000 | 391,500 |
| 20260702 | 409,500 | 406,500 | 424,500 | 397,000 |
| 20260701 | 478,500 | 434,000 | 479,000 | 421,000 |
| 20260630 | 472,500 | 468,500 | 487,500 | 444,000 |
| 20260629 | 498,000 | 471,000 | 501,000 | 457,500 |
| 20260626 | 524,000 | 494,500 | 530,000 | 475,500 |
| 20260625 | 532,000 | 519,000 | 563,000 | 519,000 |
| 20260624 | 477,000 | 481,500 | 522,000 | 470,000 |
| 20260623 | 535,000 | 455,000 | 552,000 | 455,000 |
| 20260622 | 501,000 | 520,000 | 541,000 | 493,500 |
| 20260619 | 519,000 | 491,500 | 559,000 | 480,500 |
| 20260618 | 487,000 | 485,500 | 494,000 | 472,000 |
| 20260617 | 490,000 | 490,000 | 495,500 | 470,000 |
| 20260616 | 499,000 | 497,000 | 506,000 | 482,000 |
| 20260615 | 467,000 | 495,000 | 509,000 | 461,000 |
| 20260612 | 440,000 | 432,000 | 460,500 | 421,500 |
| 20260611 | 389,500 | 410,000 | 420,500 | 384,000 |
| 20260610 | 403,000 | 407,500 | 414,500 | 390,000 |
| 20260609 | 425,000 | 429,000 | 438,000 | 396,500 |
| 20260608 | 400,000 | 408,500 | 433,000 | 400,000 |
| 20260605 | 504,000 | 460,500 | 504,000 | 438,000 |
| 20260604 | 502,000 | 535,000 | 565,000 | 485,000 |
| 20260602 | 464,000 | 485,500 | 498,000 | 441,500 |
| 20260601 | 444,000 | 455,000 | 493,500 | 440,000 |
| 20260529 | 424,000 | 432,500 | 443,000 | 410,500 |
| 20260528 | 410,500 | 399,500 | 413,000 | 385,500 |
| 20260527 | 439,500 | 410,500 | 444,000 | 406,000 |
| 20260526 | 438,500 | 411,000 | 447,000 | 408,500 |
| 20260522 | 425,000 | 420,500 | 432,500 | 415,000 |
| 20260521 | 399,000 | 418,500 | 424,000 | 397,000 |
| 20260520 | 382,000 | 370,500 | 383,500 | 359,000 |
| 20260519 | 393,500 | 380,500 | 393,500 | 362,500 |
| 20260518 | 386,500 | 399,500 | 405,500 | 374,000 |
| 20260515 | 435,000 | 396,500 | 439,500 | 389,000 |
| 20260514 | 426,500 | 442,000 | 447,000 | 422,000 |
| 20260513 | 414,500 | 428,500 | 437,500 | 396,000 |
| 20260512 | 459,000 | 435,000 | 465,000 | 418,000 |
| 20260511 | 479,000 | 452,000 | 480,000 | 427,000 |
| 20260508 | 405,000 | 422,500 | 432,000 | 395,000 |
| 20260507 | 392,000 | 405,000 | 405,500 | 367,000 |
| 20260506 | 348,000 | 375,500 | 386,000 | 340,000 |
| 20260504 | 305,500 | 320,000 | 321,500 | 305,000 |
| 20260430 | 305,500 | 298,500 | 307,500 | 296,000 |
| 20260429 | 308,500 | 308,500 | 309,000 | 297,000 |
| 20260428 | 313,000 | 309,500 | 317,000 | 308,000 |
| 20260427 | 313,500 | 312,000 | 317,500 | 310,000 |
| 20260424 | 316,500 | 311,500 | 319,000 | 310,000 |
| 20260423 | 309,000 | 320,000 | 323,500 | 307,500 |
| 20260422 | 301,000 | 301,000 | 303,000 | 298,500 |
| 20260421 | 302,000 | 304,000 | 306,000 | 300,000 |
| 20260420 | 305,000 | 300,000 | 305,000 | 300,000 |
| 20260417 | 305,500 | 301,500 | 305,500 | 300,500 |
| 20260416 | 314,500 | 306,000 | 317,000 | 300,000 |
| 20260415 | 308,500 | 307,500 | 312,000 | 304,000 |
| 20260414 | 297,000 | 296,000 | 302,000 | 292,000 |
| 20260413 | 293,500 | 289,500 | 299,000 | 286,000 |
| 20260410 | 310,500 | 302,500 | 314,000 | 302,500 |
| 20260409 | 305,000 | 300,000 | 311,500 | 299,000 |
| 20260408 | 299,500 | 309,000 | 312,500 | 294,500 |
| 20260407 | 281,000 | 274,000 | 286,000 | 269,500 |
| 20260406 | 265,500 | 269,500 | 276,500 | 265,500 |
| 20260403 | 268,500 | 263,000 | 273,000 | 262,000 |
| 20260402 | 276,000 | 264,000 | 281,000 | 259,000 |
| 20260401 | 264,000 | 273,000 | 275,500 | 261,500 |
| 20260331 | 251,000 | 253,500 | 260,000 | 245,500 |
| 20260330 | 248,500 | 259,500 | 262,500 | 247,500 |
| 20260327 | 267,500 | 269,000 | 270,500 | 258,000 |
| 20260326 | 289,000 | 278,000 | 294,000 | 273,000 |
| 20260325 | 290,000 | 289,000 | 291,000 | 281,500 |
| 20260324 | 288,000 | 281,500 | 289,000 | 270,500 |
| 20260323 | 286,500 | 274,500 | 289,000 | 271,000 |
| 20260320 | 297,000 | 297,500 | 305,000 | 294,000 |
| 20260319 | 289,000 | 291,000 | 296,500 | 288,500 |
| 20260318 | 290,500 | 299,000 | 304,500 | 282,000 |
| 20260317 | 283,500 | 279,500 | 288,500 | 279,000 |
| 20260316 | 279,000 | 278,500 | 285,000 | 273,500 |
| 20260313 | 269,000 | 280,500 | 284,000 | 266,500 |
| 20260312 | 283,000 | 280,500 | 287,500 | 277,000 |
| 20260311 | 282,000 | 283,500 | 295,500 | 278,000 |
| 20260310 | 286,000 | 273,000 | 286,000 | 267,000 |
| 20260309 | 258,000 | 270,500 | 271,000 | 253,500 |
| 20260306 | 281,000 | 283,500 | 290,500 | 276,500 |
| 20260305 | 294,500 | 293,000 | 299,000 | 287,000 |
| 20260304 | 300,000 | 272,000 | 304,000 | 264,500 |
| 20260303 | 327,500 | 317,000 | 340,000 | 317,000 |
| 20260227 | 352,500 | 350,500 | 354,500 | 345,000 |
| 20260226 | 347,500 | 360,000 | 364,000 | 347,500 |
| 20260225 | 342,000 | 347,000 | 351,000 | 336,000 |
| 20260224 | 335,500 | 338,000 | 340,000 | 328,000 |
| 20260223 | 340,000 | 332,000 | 344,500 | 327,000 |
| 20260220 | 321,500 | 331,000 | 331,500 | 319,500 |
| 20260219 | 330,000 | 319,500 | 337,500 | 315,500 |
| 20260213 | 328,500 | 318,000 | 333,000 | 316,000 |
| 20260212 | 317,000 | 334,000 | 334,000 | 312,000 |
| 20260211 | 319,000 | 316,500 | 319,000 | 312,000 |
| 20260210 | 320,000 | 317,000 | 320,000 | 310,000 |
| 20260209 | 310,000 | 312,500 | 314,500 | 302,000 |
| 20260206 | 298,500 | 289,500 | 298,500 | 276,500 |
| 20260205 | 308,500 | 306,000 | 318,000 | 301,000 |
| 20260204 | 315,000 | 316,500 | 322,500 | 313,000 |
| 20260203 | 300,500 | 315,000 | 315,000 | 300,500 |
| 20260202 | 300,500 | 291,000 | 308,000 | 288,000 |
| 20260130 | 297,500 | 301,500 | 306,500 | 292,500 |
| 20260129 | 304,500 | 303,000 | 309,000 | 293,500 |
| 20260128 | 298,500 | 302,000 | 306,500 | 296,000 |
| 20260127 | 299,000 | 298,000 | 301,000 | 292,000 |
| 20260126 | 304,500 | 297,500 | 311,000 | 294,500 |
| 20260123 | 300,000 | 305,500 | 310,000 | 298,000 |
| 20260122 | 308,000 | 297,500 | 310,000 | 294,000 |
| 20260121 | 292,000 | 299,000 | 300,000 | 289,000 |
| 20260120 | 288,500 | 296,000 | 307,500 | 287,000 |
| 20260119 | 287,000 | 289,000 | 296,500 | 286,500 |
| 20260116 | 290,500 | 290,000 | 290,500 | 283,000 |
| 20260115 | 280,000 | 286,000 | 286,000 | 278,000 |
| 20260114 | 275,500 | 283,500 | 287,000 | 273,500 |
| 20260113 | 271,000 | 273,500 | 274,000 | 269,000 |
| 20260112 | 270,000 | 267,500 | 271,500 | 262,000 |
| 20260109 | 270,500 | 268,500 | 270,500 | 258,500 |
| 20260108 | 262,500 | 270,500 | 272,500 | 259,500 |
| 20260107 | 260,000 | 265,000 | 274,500 | 259,000 |
| 20260106 | 254,000 | 260,000 | 260,000 | 247,500 |
| 20260105 | 245,500 | 254,500 | 254,500 | 244,000 |
| 20260102 | 237,000 | 245,000 | 246,500 | 234,000 |
| 20251230 | 239,000 | 239,500 | 240,500 | 237,500 |
| 20251229 | 237,500 | 241,500 | 242,000 | 236,500 |
| 20251226 | 240,000 | 240,500 | 244,000 | 235,500 |
| 20251224 | 241,500 | 240,000 | 242,500 | 238,000 |
| 20251223 | 246,000 | 240,500 | 246,000 | 239,000 |
| 20251222 | 252,000 | 244,500 | 252,500 | 242,000 |
| 20251219 | 243,000 | 249,000 | 249,000 | 240,000 |
| 20251218 | 239,500 | 239,500 | 246,000 | 238,000 |
| 20251217 | 245,000 | 243,000 | 245,000 | 239,500 |
| 20251216 | 245,500 | 243,000 | 248,500 | 241,500 |
| 20251215 | 251,000 | 246,500 | 252,000 | 246,000 |
| 20251212 | 254,500 | 255,000 | 257,500 | 250,500 |
| 20251211 | 255,000 | 252,000 | 258,000 | 248,500 |
| 20251210 | 253,000 | 247,500 | 257,500 | 245,500 |
| 20251209 | 251,500 | 252,000 | 258,500 | 250,000 |
| 20251208 | 245,000 | 251,500 | 258,000 | 243,000 |
| 20251205 | 240,500 | 244,000 | 244,500 | 236,000 |
| 20251204 | 241,500 | 240,500 | 244,000 | 237,500 |
| 20251203 | 227,500 | 245,500 | 252,500 | 227,500 |
| 20251202 | 228,000 | 224,500 | 228,500 | 222,500 |
| 20251201 | 226,500 | 226,500 | 228,500 | 222,000 |
| 20251128 | 232,500 | 225,000 | 232,500 | 224,000 |
| 20251127 | 237,000 | 231,500 | 239,000 | 230,500 |
| 20251126 | 234,000 | 236,000 | 240,500 | 229,000 |
| 20251125 | 225,000 | 228,500 | 230,500 | 223,500 |
| 20251124 | 222,000 | 218,000 | 223,000 | 213,000 |
| 20251121 | 218,000 | 216,000 | 222,000 | 212,000 |
| 20251120 | 218,000 | 224,000 | 226,500 | 217,500 |
| 20251119 | 218,000 | 213,000 | 218,000 | 208,500 |
| 20251118 | 218,500 | 214,500 | 221,500 | 212,000 |
| 20251117 | 220,500 | 220,500 | 224,000 | 218,000 |
| 20251114 | 221,000 | 219,500 | 223,500 | 218,500 |
| 20251113 | 226,000 | 225,000 | 229,000 | 223,000 |
| 20251112 | 224,500 | 228,500 | 230,000 | 222,500 |
| 20251111 | 226,000 | 225,500 | 231,500 | 224,500 |
| 20251110 | 220,500 | 224,500 | 227,500 | 218,000 |
| 20251107 | 217,500 | 214,000 | 220,000 | 210,000 |
| 20251106 | 221,000 | 217,000 | 223,500 | 214,500 |
| 20251105 | 220,500 | 215,500 | 221,000 | 208,500 |
| 20251104 | 226,500 | 221,000 | 234,000 | 218,500 |
| 20251103 | 225,500 | 226,500 | 229,500 | 222,000 |
| 20251031 | 226,500 | 226,000 | 227,500 | 223,000 |
| 20251030 | 225,000 | 227,000 | 233,000 | 220,500 |
| 20251029 | 215,000 | 231,000 | 232,500 | 213,500 |
| 20251028 | 215,500 | 207,000 | 216,000 | 205,000 |
| 20251027 | 212,500 | 215,500 | 216,500 | 211,000 |
| 20251024 | 209,000 | 209,000 | 210,500 | 205,000 |
| 20251023 | 204,000 | 206,000 | 210,000 | 201,750 |
| 20251022 | 204,000 | 208,000 | 208,500 | 200,500 |
| 20251021 | 209,000 | 204,500 | 214,500 | 204,000 |
| 20251020 | 210,000 | 208,000 | 211,000 | 202,000 |
| 20251017 | 214,500 | 210,500 | 216,500 | 208,500 |
| 20251016 | 207,000 | 217,000 | 218,500 | 206,500 |
| 20251015 | 195,900 | 206,000 | 207,500 | 195,500 |
| 20251014 | 200,000 | 194,800 | 204,000 | 193,300 |
| 20251013 | 198,500 | 201,500 | 202,000 | 194,500 |
| 20251010 | 204,000 | 202,500 | 205,500 | 199,200 |
| 20251002 | 193,800 | 197,800 | 202,000 | 189,100 |
| 20251001 | 185,600 | 188,500 | 189,100 | 185,500 |
| 20250930 | 187,000 | 184,600 | 187,900 | 183,000 |
| 20250929 | 191,600 | 188,000 | 193,300 | 187,000 |
| 20250926 | 188,400 | 187,900 | 189,300 | 185,900 |
| 20250925 | 193,400 | 190,300 | 193,400 | 189,900 |
| 20250924 | 197,700 | 193,700 | 199,000 | 189,900 |
| 20250923 | 200,000 | 197,700 | 203,500 | 195,700 |
| 20250922 | 198,000 | 197,700 | 200,000 | 194,900 |
| 20250919 | 199,000 | 196,400 | 199,300 | 195,800 |
| 20250918 | 193,700 | 196,700 | 197,700 | 193,100 |
| 20250917 | 196,100 | 193,000 | 197,900 | 191,000 |
| 20250916 | 194,700 | 195,900 | 197,000 | 193,000 |
| 20250915 | 182,300 | 195,900 | 198,500 | 182,300 |
| 20250912 | 186,200 | 183,000 | 187,100 | 180,700 |
| 20250911 | 183,000 | 186,500 | 186,500 | 182,100 |
| 20250910 | 178,000 | 182,400 | 182,800 | 178,000 |
| 20250909 | 176,600 | 178,500 | 181,000 | 175,500 |
| 20250908 | 175,800 | 175,200 | 177,000 | 174,000 |
| 20250905 | 173,300 | 175,000 | 175,500 | 173,300 |
| 20250904 | 171,500 | 174,300 | 177,300 | 171,300 |
| 20250903 | 167,500 | 171,300 | 172,000 | 167,200 |
| 20250902 | 166,400 | 168,000 | 168,700 | 165,500 |
| 20250901 | 167,300 | 166,400 | 169,500 | 165,000 |
| 20250829 | 169,300 | 167,800 | 170,400 | 167,800 |
| 20250828 | 163,900 | 169,100 | 171,900 | 162,500 |
| 20250827 | 163,700 | 163,400 | 165,300 | 162,800 |
| 20250826 | 167,500 | 162,800 | 167,600 | 162,800 |
| 20250825 | 168,500 | 166,600 | 169,500 | 165,500 |
| 20250822 | 163,000 | 167,200 | 170,800 | 163,000 |
| 20250821 | 159,400 | 162,100 | 163,100 | 159,100 |
| 20250820 | 161,300 | 159,000 | 161,400 | 155,300 |
| 20250819 | 162,300 | 160,500 | 162,300 | 159,500 |
| 20250818 | 163,100 | 161,500 | 163,100 | 160,600 |
| 20250814 | 161,800 | 163,900 | 167,100 | 161,300 |
| 20250813 | 161,200 | 161,400 | 162,500 | 159,300 |
| 20250812 | 162,400 | 160,300 | 164,500 | 160,300 |
| 20250811 | 163,000 | 162,700 | 164,300 | 161,900 |
| 20250808 | 165,400 | 162,800 | 166,000 | 161,600 |
| 20250807 | 164,400 | 165,100 | 167,600 | 162,900 |
| 20250806 | 161,100 | 162,900 | 164,850 | 161,100 |
| 20250805 | 163,000 | 162,600 | 166,900 | 162,200 |
| 20250804 | 160,600 | 161,700 | 162,800 | 160,100 |
| 20250801 | 166,300 | 161,700 | 167,500 | 161,700 |
| 20250731 | 173,800 | 168,500 | 173,800 | 166,800 |
| 20250730 | 172,200 | 175,500 | 176,500 | 172,200 |
| 20250729 | 168,900 | 172,900 | 173,800 | 168,000 |
| 20250728 | 168,700 | 167,500 | 170,600 | 164,400 |
| 20250725 | 167,600 | 168,600 | 169,800 | 167,600 |
| 20250724 | 170,300 | 168,900 | 174,300 | 168,000 |
| 20250723 | 171,900 | 170,000 | 172,000 | 166,300 |
| 20250722 | 173,900 | 170,200 | 176,400 | 169,200 |
| 20250721 | 173,200 | 174,200 | 175,600 | 173,200 |
| 20250718 | 183,600 | 174,400 | 183,700 | 172,400 |
| 20250717 | 184,000 | 184,400 | 188,900 | 178,100 |
| 20250716 | 180,000 | 181,400 | 183,500 | 179,500 |
| 20250715 | 182,400 | 181,500 | 184,900 | 179,500 |
| 20250714 | 172,300 | 183,700 | 186,600 | 172,300 |
| 20250711 | 176,200 | 172,300 | 177,900 | 172,000 |
| 20250710 | 170,600 | 177,900 | 178,700 | 170,100 |
| 20250709 | 164,900 | 170,700 | 170,800 | 164,900 |
| 20250708 | 163,300 | 166,600 | 168,000 | 159,500 |
| 20250707 | 160,500 | 162,700 | 163,200 | 160,400 |
| 20250704 | 163,400 | 162,500 | 171,300 | 161,100 |
| 20250703 | 162,300 | 162,700 | 163,700 | 160,600 |
| 20250702 | 165,000 | 162,200 | 165,600 | 159,500 |
| 20250701 | 163,200 | 165,400 | 173,600 | 163,100 |
| 20250630 | 161,900 | 161,400 | 164,700 | 159,100 |
| 20250627 | 161,900 | 158,800 | 164,300 | 158,300 |
| 20250626 | 163,600 | 160,600 | 163,600 | 156,000 |
| 20250625 | 163,500 | 165,100 | 168,800 | 162,000 |
| 20250624 | 166,100 | 162,500 | 166,400 | 160,100 |
| 20250623 | 158,200 | 161,600 | 162,500 | 158,000 |
| 20250620 | 163,700 | 161,900 | 163,800 | 160,200 |
| 20250619 | 164,500 | 165,300 | 166,600 | 162,500 |
| 20250618 | 169,800 | 164,800 | 170,000 | 163,000 |
| 20250617 | 172,600 | 172,400 | 173,300 | 169,000 |
| 20250616 | 165,000 | 172,200 | 172,300 | 162,600 |
| 20250613 | 169,000 | 165,900 | 169,600 | 164,500 |
| 20250612 | 172,700 | 168,100 | 173,900 | 168,100 |
| 20250611 | 166,400 | 173,200 | 174,300 | 163,900 |
| 20250610 | 167,300 | 166,300 | 170,800 | 163,000 |
| 20250609 | 173,000 | 167,100 | 174,500 | 165,200 |
| 20250605 | 162,100 | 168,900 | 169,000 | 157,400 |
| 20250604 | 153,400 | 157,800 | 158,700 | 153,000 |
| 20250602 | 148,300 | 151,300 | 153,200 | 147,900 |
| 20250530 | 156,000 | 149,800 | 158,500 | 148,400 |
| 20250529 | 153,000 | 154,500 | 156,300 | 151,300 |
| 20250528 | 153,000 | 151,200 | 157,500 | 149,700 |
| 20250527 | 154,000 | 150,500 | 159,000 | 149,000 |
| 20250526 | 147,200 | 152,100 | 153,000 | 144,000 |
| 20250523 | 140,700 | 142,000 | 144,200 | 139,600 |
| 20250522 | 148,700 | 138,500 | 151,000 | 136,500 |
| 20250521 | 124,500 | 139,000 | 140,400 | 124,400 |
| 20250520 | 123,000 | 124,400 | 124,700 | 122,000 |
| 20250519 | 122,400 | 122,400 | 123,300 | 119,700 |
| 20250516 | 122,800 | 123,900 | 123,900 | 122,300 |
| 20250515 | 124,100 | 123,200 | 124,800 | 122,900 |
| 20250514 | 124,100 | 125,200 | 125,900 | 123,400 |
| 20250513 | 124,100 | 124,300 | 125,200 | 123,400 |
| 20250512 | 123,600 | 125,300 | 125,300 | 123,300 |
| 20250509 | 121,900 | 123,000 | 123,200 | 121,500 |
| 20250508 | 122,000 | 121,800 | 122,900 | 121,600 |
| 20250507 | 123,700 | 122,800 | 123,800 | 121,200 |
| 20250502 | 121,000 | 122,200 | 122,800 | 120,100 |
| 20250430 | 118,000 | 122,400 | 122,400 | 118,000 |
| 20250429 | 117,900 | 118,900 | 118,900 | 117,600 |
| 20250428 | 117,600 | 117,600 | 119,300 | 117,400 |
| 20250425 | 118,600 | 117,000 | 119,300 | 116,500 |
| 20250424 | 116,900 | 118,100 | 118,600 | 116,100 |
| 20250423 | 117,500 | 117,600 | 118,000 | 115,700 |
| 20250422 | 114,200 | 115,800 | 116,800 | 113,600 |
| 20250421 | 114,700 | 114,500 | 115,300 | 113,600 |
| 20250418 | 114,200 | 114,400 | 114,700 | 113,300 |
| 20250417 | 114,100 | 113,800 | 114,400 | 113,100 |
| 20250416 | 114,800 | 114,000 | 115,400 | 114,000 |
| 20250415 | 114,200 | 115,400 | 115,900 | 114,000 |
| 20250414 | 114,500 | 113,700 | 115,000 | 113,300 |
| 20250411 | 112,000 | 114,500 | 114,500 | 111,500 |
| 20250410 | 111,600 | 113,800 | 113,900 | 110,600 |
| 20250409 | 110,600 | 108,300 | 111,300 | 108,100 |
| 20250408 | 113,400 | 111,400 | 114,300 | 111,200 |
| 20250407 | 112,800 | 112,200 | 113,600 | 110,700 |
| 20250404 | 116,700 | 117,400 | 119,000 | 115,300 |
| 20250403 | 116,100 | 118,100 | 118,100 | 115,500 |
| 20250402 | 119,300 | 119,300 | 120,500 | 117,000 |
| 20250401 | 117,100 | 119,200 | 121,000 | 117,100 |
| 20250331 | 118,100 | 116,900 | 118,700 | 116,300 |
| 20250328 | 123,500 | 119,900 | 123,600 | 119,000 |
| 20250327 | 123,000 | 124,000 | 124,700 | 122,600 |
| 20250326 | 124,900 | 124,300 | 124,900 | 122,900 |
| 20250325 | 124,000 | 124,100 | 124,800 | 122,800 |
| 20250324 | 124,400 | 124,000 | 125,400 | 123,800 |
| 20250321 | 123,300 | 124,900 | 126,200 | 123,000 |
| 20250320 | 123,500 | 124,100 | 124,400 | 123,200 |
| 20250319 | 122,300 | 123,200 | 124,200 | 122,300 |
| 20250318 | 124,000 | 122,300 | 124,100 | 121,900 |
| 20250317 | 120,500 | 123,500 | 124,500 | 120,500 |
| 20250314 | 119,100 | 119,600 | 119,800 | 118,300 |
| 20250313 | 119,600 | 118,900 | 121,600 | 118,600 |
| 20250312 | 119,100 | 119,600 | 120,200 | 118,200 |
| 20250311 | 119,500 | 119,200 | 120,200 | 118,200 |
| 20250310 | 121,000 | 122,200 | 122,900 | 120,900 |
| 20250307 | 121,200 | 122,200 | 123,000 | 119,300 |
| 20250306 | 122,100 | 122,300 | 123,700 | 121,700 |
| 20250305 | 122,100 | 121,500 | 123,000 | 121,000 |
| 20250304 | 121,300 | 122,200 | 124,400 | 121,200 |
| 20250228 | 124,700 | 121,500 | 124,800 | 121,500 |
| 20250227 | 125,700 | 126,000 | 126,900 | 125,200 |
| 20250226 | 128,000 | 125,200 | 128,600 | 124,300 |
| 20250225 | 128,800 | 129,100 | 130,600 | 127,100 |
| 20250224 | 128,900 | 130,100 | 130,100 | 127,700 |
| 20250221 | 132,700 | 128,900 | 132,700 | 127,800 |
| 20250220 | 133,100 | 132,700 | 135,000 | 131,800 |
| 20250219 | 132,100 | 134,400 | 136,800 | 131,100 |
| 20250218 | 129,800 | 132,900 | 133,500 | 129,100 |
| 20250217 | 129,700 | 130,400 | 131,900 | 128,500 |
| 20250214 | 121,800 | 127,600 | 129,000 | 121,800 |
| 20250213 | 121,400 | 121,600 | 122,100 | 120,300 |
| 20250212 | 119,900 | 121,000 | 121,600 | 119,000 |
| 20250211 | 118,600 | 118,800 | 120,000 | 117,800 |
| 20250210 | 119,200 | 118,600 | 119,700 | 116,600 |
| 20250207 | 118,500 | 120,000 | 120,300 | 118,200 |
| 20250206 | 119,100 | 119,600 | 119,600 | 118,000 |
| 20250205 | 119,600 | 118,500 | 119,900 | 117,700 |
| 20250204 | 119,000 | 118,600 | 121,400 | 117,600 |
| 20250203 | 118,600 | 118,700 | 119,600 | 116,000 |
| 20250131 | 116,100 | 119,900 | 119,900 | 114,200 |
| 20250124 | 116,400 | 115,000 | 116,600 | 114,200 |
| 20250123 | 123,600 | 115,600 | 123,900 | 115,600 |
| 20250122 | 120,300 | 122,600 | 123,600 | 119,200 |
| 20250121 | 121,200 | 119,400 | 121,400 | 118,700 |
| 20250120 | 121,200 | 120,700 | 123,000 | 120,000 |
| 20250117 | 120,200 | 118,800 | 121,500 | 118,700 |
| 20250116 | 119,400 | 120,300 | 120,600 | 119,000 |
| 20250115 | 120,700 | 118,200 | 121,500 | 118,100 |
| 20250114 | 119,200 | 119,400 | 120,900 | 118,500 |
| 20250113 | 120,600 | 119,800 | 121,700 | 118,700 |
| 20250110 | 120,600 | 121,400 | 122,900 | 120,500 |
| 20250109 | 121,500 | 120,600 | 123,100 | 120,500 |
| 20250108 | 117,900 | 120,900 | 121,900 | 117,800 |
| 20250107 | 118,400 | 118,300 | 121,600 | 118,300 |
| 20250106 | 115,400 | 119,000 | 119,600 | 114,400 |
| 20250103 | 112,900 | 115,600 | 116,200 | 112,900 |
| 20250102 | 114,500 | 113,300 | 114,800 | 112,400 |