Stock Ticker
- (029780) 삼성카드 보통주
- Description: 기업개요
동사는 1983년 설립되어 약 1,315만명의 신용카드회원과 299만개의 가맹점을 보유한 여신전문금융회사임.
카드사업에서 개인·법인 신용카드회원에게 신용제공, 단기·장기카드대출을 제공하며, 할부리스사업에서는 할부금융, 리스/렌탈 서비스를 운영함.
고객만족을 최상의 가치로 고객과 소통하며 사회적 가치를 창출하는 체계를 마련하고 있으며, 2024년 국가고객만족도 신용카드부문 11년 연속 1위를 달성하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 42,650 | 42,800 | 43,350 | 42,350 |
| 20261019 | 42,750 | 42,800 | 43,000 | 42,000 |
| 20261016 | 42,400 | 42,750 | 43,300 | 42,200 |
| 20261015 | 42,000 | 42,200 | 42,400 | 41,050 |
| 20261014 | 42,700 | 42,050 | 43,050 | 41,800 |
| 20261013 | 41,850 | 42,700 | 42,900 | 40,850 |
| 20261012 | 41,150 | 41,900 | 41,950 | 41,100 |
| 20261008 | 41,750 | 41,200 | 41,900 |
| 20261007 | 41,750 | 41,750 | 42,050 | 41,550 |
| 20261006 | 42,300 | 41,650 | 42,350 | 41,600 |
| 20261002 | 41,850 | 41,950 | 42,000 | 41,600 |
| 20261001 | 42,400 | 41,850 | 42,400 | 41,550 |
| 20260930 | 42,800 | 42,200 | 42,850 | 42,100 |
| 20260929 | 43,450 | 42,500 | 43,450 | 42,200 |
| 20260928 | 42,700 | 43,350 | 43,500 | 42,250 |
| 20260923 | 43,000 | 42,450 | 43,250 | 42,450 |
| 20260922 | 43,350 | 42,850 | 43,550 | 42,600 |
| 20260921 | 43,800 | 43,250 | 43,800 | 43,150 |
| 20260918 | 44,600 | 43,750 | 44,600 | 43,750 |
| 20260917 | 44,600 | 44,350 | 44,650 | 44,200 |
| 20260916 | 45,200 | 44,400 | 45,250 | 44,300 |
| 20260915 | 45,450 | 45,250 | 45,550 | 45,100 |
| 20260914 | 45,200 | 45,450 | 45,650 | 45,050 |
| 20260911 | 45,200 | 45,500 | 45,700 | 45,000 |
| 20260910 | 45,800 | 45,600 | 45,900 | 45,200 |
| 20260909 | 46,600 | 45,950 | 46,600 | 45,800 |
| 20260908 | 46,700 | 46,500 | 46,850 | 46,250 |
| 20260907 | 46,300 | 46,650 | 46,650 | 46,050 |
| 20260904 | 46,500 | 46,150 | 46,650 | 45,900 |
| 20260903 | 45,700 | 46,600 | 46,600 | 45,400 |
| 20260902 | 46,050 | 45,400 | 46,050 | 45,300 |
| 20260901 | 46,600 | 46,050 | 46,800 | 45,850 |
| 20260831 | 47,000 | 46,950 | 47,250 | 46,350 |
| 20260828 | 46,250 | 47,300 | 47,650 | 45,650 |
| 20260827 | 46,900 | 46,350 | 47,200 | 46,250 |
| 20260826 | 46,400 | 46,750 | 46,750 | 46,100 |
| 20260825 | 46,250 | 46,150 | 46,550 | 45,950 |
| 20260824 | 46,150 | 46,300 | 46,450 | 45,850 |
| 20260821 | 46,000 | 46,150 | 46,450 | 45,400 |
| 20260820 | 46,750 | 46,050 | 47,150 | 46,050 |
| 20260819 | 47,600 | 46,750 | 47,650 | 46,500 |
| 20260818 | 48,000 | 47,950 | 48,700 | 47,450 |
| 20260814 | 46,850 | 48,550 | 48,650 | 46,850 |
| 20260813 | 47,100 | 46,900 | 47,650 | 46,450 |
| 20260812 | 47,250 | 47,100 | 47,550 | 47,000 |
| 20260811 | 47,700 | 47,250 | 47,700 | 47,000 |
| 20260810 | 47,450 | 47,650 | 47,900 | 46,700 |
| 20260807 | 47,000 | 47,850 | 47,950 | 47,000 |
| 20260806 | 46,750 | 47,350 | 47,350 | 46,500 |
| 20260805 | 46,600 | 46,550 | 47,400 | 46,500 |
| 20260804 | 46,550 | 46,550 | 47,100 | 46,200 |
| 20260803 | 46,650 | 46,950 | 47,200 | 46,100 |
| 20260731 | 47,700 | 47,000 | 48,050 | 46,550 |
| 20260730 | 47,850 | 47,350 | 48,850 | 46,950 |
| 20260729 | 47,650 | 47,400 | 49,850 | 46,700 |
| 20260728 | 49,600 | 47,450 | 49,600 | 47,200 |
| 20260727 | 49,500 | 50,200 | 50,400 | 48,700 |
| 20260724 | 47,700 | 48,800 | 49,150 | 47,700 |
| 20260723 | 47,250 | 48,150 | 48,400 | 47,200 |
| 20260722 | 47,700 | 47,500 | 48,650 | 47,500 |
| 20260721 | 47,400 | 47,350 | 48,100 | 46,800 |
| 20260720 | 47,250 | 47,900 | 47,950 | 46,200 |
| 20260716 | 47,650 | 47,050 | 48,150 | 46,600 |
| 20260715 | 48,600 | 47,550 | 48,650 | 47,200 |
| 20260714 | 48,300 | 47,850 | 49,200 | 47,800 |
| 20260713 | 48,700 | 47,800 | 49,200 | 47,450 |
| 20260710 | 51,000 | 48,400 | 51,000 | 48,400 |
| 20260709 | 48,000 | 51,700 | 51,700 | 47,350 |
| 20260708 | 49,350 | 48,850 | 50,200 | 47,950 |
| 20260707 | 48,300 | 49,150 | 49,250 | 48,000 |
| 20260706 | 50,100 | 48,750 | 50,300 | 48,200 |
| 20260703 | 48,700 | 49,850 | 50,400 | 48,200 |
| 20260702 | 47,450 | 48,200 | 49,000 | 46,400 |
| 20260701 | 48,900 | 47,200 | 49,150 | 46,400 |
| 20260630 | 46,900 | 47,950 | 48,700 | 46,700 |
| 20260629 | 46,550 | 46,750 | 47,000 | 45,700 |
| 20260626 | 46,400 | 46,050 | 46,900 | 44,750 |
| 20260625 | 46,450 | 46,400 | 47,600 | 46,200 |
| 20260624 | 47,050 | 45,800 | 47,100 | 45,400 |
| 20260623 | 47,200 | 46,550 | 47,700 | 46,050 |
| 20260622 | 49,550 | 46,950 | 49,550 | 46,950 |
| 20260619 | 49,550 | 49,550 | 50,900 | 48,200 |
| 20260618 | 49,650 | 49,600 | 50,600 | 49,050 |
| 20260617 | 52,900 | 49,650 | 53,200 | 49,500 |
| 20260616 | 50,600 | 53,300 | 55,000 | 50,500 |
| 20260615 | 51,600 | 51,700 | 53,300 | 49,900 |
| 20260612 | 47,700 | 51,500 | 52,300 | 46,750 |
| 20260611 | 45,400 | 47,150 | 47,600 | 44,550 |
| 20260610 | 45,100 | 46,200 | 46,300 | 44,800 |
| 20260609 | 45,200 | 45,350 | 46,300 | 44,450 |
| 20260608 | 44,950 | 45,200 | 45,250 | 44,050 |
| 20260605 | 46,900 | 46,000 | 47,200 | 45,350 |
| 20260604 | 46,500 | 46,050 | 46,600 | 45,500 |
| 20260602 | 45,600 | 46,750 | 46,850 | 45,150 |
| 20260601 | 46,150 | 45,850 | 46,500 | 45,500 |
| 20260529 | 47,400 | 46,150 | 47,500 | 46,050 |
| 20260528 | 47,300 | 46,950 | 47,450 | 46,050 |
| 20260527 | 47,450 | 46,850 | 47,850 | 46,500 |
| 20260526 | 48,400 | 47,650 | 48,500 | 47,400 |
| 20260522 | 48,150 | 48,200 | 48,500 | 47,650 |
| 20260521 | 48,900 | 47,900 | 48,950 | 47,550 |
| 20260520 | 49,900 | 48,350 | 49,900 | 47,950 |
| 20260519 | 49,250 | 49,150 | 49,600 | 48,400 |
| 20260518 | 51,000 | 48,800 | 51,300 | 48,700 |
| 20260515 | 50,700 | 50,800 | 52,000 | 49,350 |
| 20260514 | 48,850 | 51,000 | 51,000 | 48,200 |
| 20260513 | 50,200 | 48,850 | 50,200 | 48,200 |
| 20260512 | 50,300 | 49,450 | 50,300 | 48,700 |
| 20260511 | 51,200 | 50,200 | 51,200 | 50,000 |
| 20260508 | 51,700 | 50,900 | 51,700 | 50,600 |
| 20260507 | 52,000 | 51,600 | 52,000 | 50,800 |
| 20260506 | 52,600 | 51,600 | 52,700 | 51,600 |
| 20260504 | 53,700 | 52,500 | 54,000 | 52,200 |
| 20260430 | 52,600 | 53,300 | 53,400 | 52,600 |
| 20260429 | 54,000 | 53,000 | 54,000 | 52,400 |
| 20260428 | 53,000 | 53,600 | 54,000 | 52,800 |
| 20260427 | 53,900 | 53,000 | 54,200 | 52,900 |
| 20260424 | 54,600 | 53,800 | 54,900 | 53,800 |
| 20260423 | 54,600 | 54,500 | 55,200 | 53,700 |
| 20260422 | 53,900 | 54,100 | 54,400 | 53,600 |
| 20260421 | 54,300 | 54,000 | 54,900 | 53,600 |
| 20260420 | 54,900 | 54,400 | 55,000 | 54,100 |
| 20260417 | 54,700 | 54,400 | 54,900 | 54,000 |
| 20260416 | 54,500 | 54,700 | 54,800 | 54,000 |
| 20260415 | 54,900 | 54,300 | 54,900 | 53,500 |
| 20260414 | 53,200 | 54,300 | 54,400 | 53,200 |
| 20260413 | 54,300 | 53,100 | 54,400 | 52,600 |
| 20260410 | 54,300 | 55,000 | 55,100 | 54,200 |
| 20260409 | 53,500 | 54,200 | 54,200 | 53,200 |
| 20260408 | 54,400 | 53,600 | 55,000 | 53,200 |
| 20260407 | 52,500 | 53,000 | 53,700 | 52,500 |
| 20260406 | 52,300 | 52,900 | 53,400 | 52,200 |
| 20260403 | 51,700 | 52,100 | 53,000 | 51,600 |
| 20260402 | 53,300 | 51,600 | 53,800 | 51,000 |
| 20260401 | 54,300 | 53,200 | 54,400 | 52,800 |
| 20260331 | 53,100 | 53,100 | 53,500 | 52,100 |
| 20260330 | 53,900 | 53,800 | 54,000 | 51,700 |
| 20260327 | 53,900 | 55,000 | 55,100 | 53,300 |
| 20260326 | 56,300 | 54,500 | 56,300 | 54,200 |
| 20260325 | 57,400 | 56,400 | 57,400 | 55,800 |
| 20260324 | 60,300 | 59,200 | 60,400 | 57,800 |
| 20260323 | 59,700 | 59,000 | 59,900 | 58,500 |
| 20260320 | 60,300 | 59,700 | 60,600 | 59,600 |
| 20260319 | 59,500 | 59,800 | 60,800 | 59,200 |
| 20260318 | 59,100 | 60,100 | 60,200 | 58,600 |
| 20260317 | 58,500 | 58,600 | 59,100 | 58,200 |
| 20260316 | 58,700 | 58,200 | 59,300 | 58,200 |
| 20260313 | 59,200 | 59,100 | 59,800 | 58,500 |
| 20260312 | 59,900 | 60,700 | 60,700 | 59,200 |
| 20260311 | 60,000 | 59,500 | 60,800 | 59,500 |
| 20260310 | 60,700 | 58,800 | 60,700 | 58,500 |
| 20260309 | 57,200 | 58,200 | 58,200 | 56,100 |
| 20260306 | 58,500 | 59,300 | 59,600 | 58,500 |
| 20260305 | 60,000 | 59,500 | 60,900 | 59,000 |
| 20260304 | 62,500 | 57,300 | 62,500 | 56,300 |
| 20260303 | 63,600 | 61,900 | 63,800 | 60,400 |
| 20260227 | 63,600 | 63,000 | 63,900 | 62,000 |
| 20260226 | 63,000 | 63,100 | 63,700 | 61,800 |
| 20260225 | 64,000 | 63,400 | 64,500 | 62,500 |
| 20260224 | 66,900 | 64,000 | 67,500 | 62,700 |
| 20260223 | 67,500 | 66,300 | 69,200 | 65,800 |
| 20260220 | 63,800 | 67,400 | 67,900 | 63,800 |
| 20260219 | 63,700 | 63,800 | 64,200 | 62,000 |
| 20260213 | 62,000 | 62,300 | 63,300 | 60,700 |
| 20260212 | 61,100 | 61,500 | 62,400 | 61,000 |
| 20260211 | 60,900 | 60,900 | 61,700 | 60,000 |
| 20260210 | 59,400 | 60,600 | 60,900 | 58,700 |
| 20260209 | 59,500 | 59,300 | 60,200 | 58,700 |
| 20260206 | 57,800 | 58,900 | 58,900 | 56,300 |
| 20260205 | 56,900 | 58,200 | 58,500 | 56,800 |
| 20260204 | 57,000 | 57,200 | 57,900 | 56,200 |
| 20260203 | 56,400 | 56,500 | 56,900 | 55,300 |
| 20260202 | 56,800 | 54,900 | 57,300 | 54,500 |
| 20260130 | 56,500 | 56,800 | 57,200 | 55,900 |
| 20260129 | 55,700 | 57,200 | 57,900 | 55,400 |
| 20260128 | 56,700 | 56,400 | 57,700 | 56,400 |
| 20260127 | 55,300 | 56,100 | 56,500 | 54,800 |
| 20260126 | 54,800 | 54,800 | 55,700 | 54,600 |
| 20260123 | 53,800 | 55,200 | 55,300 | 53,800 |
| 20260122 | 53,100 | 53,600 | 54,100 | 53,000 |
| 20260121 | 53,900 | 53,600 | 54,200 | 53,200 |
| 20260120 | 53,000 | 53,600 | 53,800 | 53,000 |
| 20260119 | 52,500 | 52,900 | 53,300 | 52,200 |
| 20260116 | 52,500 | 52,800 | 53,200 | 52,200 |
| 20260115 | 52,300 | 52,400 | 52,800 | 51,900 |
| 20260114 | 52,900 | 52,300 | 52,900 | 52,000 |
| 20260113 | 52,200 | 52,300 | 52,800 | 51,900 |
| 20260112 | 52,200 | 51,700 | 52,200 | 51,100 |
| 20260109 | 52,700 | 52,300 | 52,700 | 51,800 |
| 20260108 | 52,500 | 52,200 | 53,100 | 51,800 |
| 20260107 | 53,300 | 52,900 | 54,100 | 52,600 |
| 20260106 | 54,200 | 54,000 | 54,400 | 53,900 |
| 20260105 | 54,800 | 53,900 | 55,000 | 53,500 |
| 20260102 | 56,100 | 54,300 | 56,300 | 54,200 |
| 20251230 | 55,800 | 55,900 | 56,400 | 55,500 |
| 20251229 | 55,300 | 56,200 | 56,400 | 54,800 |
| 20251226 | 55,800 | 56,000 | 57,000 | 55,800 |
| 20251224 | 56,100 | 56,400 | 56,700 | 55,800 |
| 20251223 | 55,800 | 56,100 | 56,300 | 55,500 |
| 20251222 | 55,800 | 55,700 | 56,400 | 54,900 |
| 20251219 | 55,200 | 54,600 | 55,800 | 54,600 |
| 20251218 | 55,200 | 54,800 | 55,800 | 54,700 |
| 20251217 | 56,500 | 55,400 | 56,500 | 55,000 |
| 20251216 | 55,000 | 56,000 | 56,700 | 54,400 |
| 20251215 | 56,700 | 54,800 | 56,700 | 54,800 |
| 20251212 | 55,500 | 57,300 | 59,500 | 55,300 |
| 20251211 | 53,800 | 55,500 | 56,300 | 53,300 |
| 20251210 | 53,600 | 53,300 | 53,800 | 53,000 |
| 20251209 | 54,100 | 53,500 | 54,100 | 52,900 |
| 20251208 | 54,000 | 54,000 | 54,500 | 53,500 |
| 20251205 | 53,600 | 54,200 | 54,400 | 53,500 |
| 20251204 | 54,000 | 54,100 | 54,600 | 52,900 |
| 20251203 | 54,800 | 54,400 | 55,400 | 54,200 |
| 20251202 | 55,100 | 55,100 | 55,500 | 54,600 |
| 20251201 | 55,400 | 54,700 | 55,600 | 54,200 |
| 20251128 | 55,000 | 54,900 | 55,100 | 54,300 |
| 20251127 | 54,500 | 54,700 | 55,700 | 54,400 |
| 20251126 | 54,900 | 54,900 | 55,300 | 54,300 |
| 20251125 | 53,300 | 54,000 | 54,700 | 53,300 |
| 20251124 | 54,100 | 53,500 | 54,400 | 53,400 |
| 20251121 | 53,100 | 53,600 | 54,200 | 52,900 |
| 20251120 | 54,000 | 53,000 | 54,500 | 52,800 |
| 20251119 | 53,900 | 53,900 | 54,800 | 53,200 |
| 20251118 | 53,100 | 53,000 | 53,700 | 52,800 |
| 20251117 | 52,600 | 53,600 | 54,100 | 52,200 |
| 20251114 | 53,100 | 52,900 | 53,700 | 52,400 |
| 20251113 | 52,700 | 53,100 | 53,800 | 52,500 |
| 20251112 | 51,600 | 52,800 | 52,900 | 51,600 |
| 20251111 | 51,600 | 51,800 | 52,900 | 51,400 |
| 20251110 | 52,000 | 52,000 | 52,700 | 51,400 |
| 20251107 | 51,500 | 51,100 | 52,100 | 50,500 |
| 20251106 | 50,000 | 51,000 | 51,300 | 49,700 |
| 20251105 | 49,950 | 49,650 | 50,000 | 49,000 |
| 20251104 | 49,400 | 49,500 | 49,850 | 49,100 |
| 20251103 | 49,950 | 49,550 | 49,950 | 49,400 |
| 20251031 | 49,700 | 49,550 | 50,200 | 49,450 |
| 20251030 | 49,600 | 49,650 | 50,400 | 49,500 |
| 20251029 | 50,700 | 50,100 | 50,700 | 49,500 |
| 20251028 | 50,100 | 50,200 | 50,400 | 49,800 |
| 20251027 | 49,350 | 50,300 | 50,500 | 49,350 |
| 20251024 | 49,600 | 49,400 | 49,900 | 49,300 |
| 20251023 | 49,450 | 49,400 | 50,200 | 49,200 |
| 20251022 | 49,500 | 50,000 | 50,000 | 49,150 |
| 20251021 | 49,800 | 49,700 | 50,400 | 49,600 |
| 20251020 | 49,300 | 49,800 | 49,975 | 49,000 |
| 20251017 | 49,400 | 49,450 | 49,750 | 48,950 |
| 20251016 | 49,200 | 49,650 | 49,950 | 49,200 |
| 20251015 | 49,000 | 49,300 | 49,550 | 49,000 |
| 20251014 | 49,000 | 49,050 | 49,550 | 48,850 |
| 20251013 | 49,900 | 49,400 | 49,900 | 48,950 |
| 20251010 | 50,100 | 49,550 | 50,500 | 49,500 |
| 20251002 | 51,500 | 50,600 | 51,600 | 50,600 |
| 20251001 | 52,300 | 50,700 | 52,300 | 50,600 |
| 20250930 | 51,700 | 52,300 | 52,500 | 51,300 |
| 20250929 | 52,400 | 52,200 | 52,800 | 51,200 |
| 20250926 | 51,000 | 51,500 | 51,700 | 50,900 |
| 20250925 | 51,500 | 51,500 | 52,000 | 51,000 |
| 20250924 | 52,000 | 51,500 | 52,000 | 51,000 |
| 20250923 | 51,500 | 51,500 | 52,500 | 51,200 |
| 20250922 | 51,900 | 51,800 | 52,600 | 51,600 |
| 20250919 | 52,700 | 51,500 | 53,200 | 51,500 |
| 20250918 | 53,000 | 53,200 | 53,300 | 52,400 |
| 20250917 | 53,200 | 53,100 | 53,400 | 52,500 |
| 20250916 | 52,900 | 53,800 | 53,900 | 52,900 |
| 20250915 | 52,300 | 53,300 | 53,900 | 52,300 |
| 20250912 | 53,300 | 52,800 | 53,800 | 52,300 |
| 20250911 | 53,100 | 53,700 | 53,900 | 52,200 |
| 20250910 | 51,300 | 53,100 | 53,400 | 51,300 |
| 20250909 | 51,400 | 51,900 | 52,000 | 50,700 |
| 20250908 | 50,800 | 50,800 | 51,300 | 50,600 |
| 20250905 | 50,200 | 50,600 | 50,800 | 50,100 |
| 20250904 | 50,200 | 50,800 | 50,800 | 50,200 |
| 20250903 | 50,700 | 50,700 | 51,100 | 50,200 |
| 20250902 | 51,100 | 51,300 | 51,700 | 50,650 |
| 20250901 | 50,900 | 50,600 | 50,900 | 49,950 |
| 20250829 | 50,900 | 50,500 | 50,900 | 50,100 |
| 20250828 | 49,750 | 50,400 | 50,900 | 49,550 |
| 20250827 | 50,100 | 49,750 | 50,500 | 49,700 |
| 20250826 | 50,100 | 50,100 | 50,500 | 49,950 |
| 20250825 | 49,850 | 50,600 | 50,700 | 49,850 |
| 20250822 | 49,750 | 50,300 | 50,600 | 49,750 |
| 20250821 | 49,950 | 49,750 | 50,500 | 49,750 |
| 20250820 | 50,800 | 49,900 | 50,900 | 49,100 |
| 20250819 | 50,800 | 50,000 | 50,800 | 49,700 |
| 20250818 | 50,200 | 50,000 | 50,700 | 49,150 |
| 20250814 | 50,700 | 50,600 | 51,000 | 50,200 |
| 20250813 | 50,200 | 50,100 | 50,700 | 50,000 |
| 20250812 | 49,950 | 50,200 | 51,000 | 49,950 |
| 20250811 | 51,100 | 50,400 | 51,100 | 49,900 |
| 20250808 | 50,100 | 50,700 | 51,000 | 49,900 |
| 20250807 | 50,200 | 50,400 | 50,800 | 49,900 |
| 20250806 | 49,900 | 50,400 | 50,700 | 49,900 |
| 20250805 | 49,250 | 50,200 | 50,800 | 49,200 |
| 20250804 | 48,800 | 49,450 | 49,750 | 48,350 |
| 20250801 | 49,350 | 48,950 | 49,900 | 48,550 |
| 20250731 | 49,450 | 49,800 | 49,950 | 49,200 |
| 20250730 | 49,350 | 49,750 | 50,000 | 49,300 |
| 20250729 | 48,800 | 49,300 | 49,800 | 48,600 |
| 20250728 | 52,200 | 48,900 | 52,300 | 48,500 |
| 20250725 | 52,800 | 52,600 | 53,800 | 52,200 |
| 20250724 | 53,400 | 53,300 | 54,400 | 53,000 |
| 20250723 | 53,500 | 53,400 | 53,800 | 52,500 |
| 20250722 | 53,100 | 53,000 | 53,800 | 52,800 |
| 20250721 | 53,800 | 52,800 | 54,400 | 51,800 |
| 20250718 | 55,800 | 54,700 | 56,300 | 54,000 |
| 20250717 | 56,400 | 55,800 | 56,500 | 54,500 |
| 20250716 | 57,000 | 55,800 | 57,000 | 55,100 |
| 20250715 | 58,100 | 57,400 | 59,500 | 57,000 |
| 20250714 | 56,200 | 58,400 | 59,700 | 56,200 |
| 20250711 | 56,000 | 56,600 | 57,400 | 55,600 |
| 20250710 | 52,600 | 56,000 | 56,000 | 52,400 |
| 20250709 | 52,600 | 52,900 | 53,700 | 52,600 |
| 20250708 | 51,900 | 52,600 | 52,900 | 51,600 |
| 20250707 | 51,400 | 51,700 | 52,000 | 51,000 |
| 20250704 | 51,100 | 51,400 | 51,900 | 51,100 |
| 20250703 | 51,100 | 51,500 | 51,600 | 50,800 |
| 20250702 | 50,200 | 50,800 | 50,900 | 49,900 |
| 20250701 | 49,400 | 50,500 | 52,000 | 49,400 |
| 20250630 | 50,000 | 49,400 | 50,800 | 49,200 |
| 20250627 | 49,550 | 49,500 | 49,700 | 48,900 |
| 20250626 | 49,100 | 49,250 | 49,600 | 48,700 |
| 20250625 | 49,100 | 49,350 | 49,700 | 48,900 |
| 20250624 | 49,300 | 49,200 | 50,200 | 49,000 |
| 20250623 | 48,000 | 49,050 | 49,400 | 47,950 |
| 20250620 | 49,200 | 48,300 | 49,200 | 48,000 |
| 20250619 | 49,050 | 48,950 | 49,550 | 47,875 |
| 20250618 | 49,650 | 49,250 | 50,800 | 49,050 |
| 20250617 | 50,000 | 50,100 | 51,000 | 49,900 |
| 20250616 | 49,650 | 50,500 | 50,500 | 49,100 |
| 20250613 | 49,300 | 49,200 | 49,750 | 48,800 |
| 20250612 | 50,400 | 49,400 | 51,000 | 49,150 |
| 20250611 | 48,000 | 50,800 | 51,200 | 48,000 |
| 20250610 | 48,000 | 48,000 | 49,150 | 47,350 |
| 20250609 | 44,150 | 47,500 | 48,000 | 44,150 |
| 20250605 | 43,900 | 44,300 | 44,300 | 43,550 |
| 20250604 | 42,850 | 44,150 | 44,250 | 42,850 |
| 20250602 | 42,800 | 42,800 | 43,400 | 42,700 |
| 20250530 | 43,650 | 43,200 | 43,800 | 42,850 |
| 20250529 | 43,700 | 43,900 | 44,000 | 43,350 |
| 20250528 | 42,900 | 43,300 | 43,750 | 42,900 |
| 20250527 | 42,750 | 43,150 | 43,300 | 42,400 |
| 20250526 | 42,700 | 43,150 | 43,150 | 42,550 |
| 20250523 | 42,500 | 42,500 | 42,600 | 42,100 |
| 20250522 | 41,850 | 42,550 | 42,700 | 41,600 |
| 20250521 | 41,750 | 42,250 | 42,300 | 41,750 |
| 20250520 | 41,650 | 41,850 | 41,950 | 41,600 |
| 20250519 | 41,750 | 41,400 | 41,800 | 41,350 |
| 20250516 | 42,000 | 42,000 | 42,250 | 41,850 |
| 20250515 | 41,750 | 42,000 | 42,200 | 41,700 |
| 20250514 | 41,950 | 42,050 | 42,200 | 41,700 |
| 20250513 | 41,750 | 42,000 | 42,100 | 41,575 |
| 20250512 | 42,000 | 42,150 | 42,200 | 41,550 |
| 20250509 | 41,600 | 42,000 | 42,000 | 41,400 |
| 20250508 | 41,600 | 41,500 | 42,000 | 41,400 |
| 20250507 | 42,250 | 41,800 | 42,300 | 41,600 |
| 20250502 | 41,700 | 41,850 | 42,000 | 41,600 |
| 20250430 | 41,450 | 41,950 | 41,950 | 41,400 |
| 20250429 | 41,150 | 41,850 | 41,900 | 41,150 |
| 20250428 | 41,050 | 41,350 | 41,500 | 41,000 |
| 20250425 | 41,700 | 41,250 | 41,700 | 41,100 |
| 20250424 | 41,300 | 41,550 | 41,700 | 41,100 |
| 20250423 | 41,250 | 41,300 | 41,450 | 41,050 |
| 20250422 | 40,900 | 41,050 | 41,200 | 40,750 |
| 20250421 | 40,550 | 41,000 | 41,000 | 40,450 |
| 20250418 | 40,100 | 40,600 | 40,800 | 40,050 |
| 20250417 | 40,450 | 40,150 | 40,450 | 40,050 |
| 20250416 | 39,500 | 40,300 | 40,350 | 39,500 |
| 20250415 | 39,350 | 39,700 | 39,900 | 39,300 |
| 20250414 | 39,200 | 39,450 | 39,700 | 39,200 |
| 20250411 | 38,850 | 39,350 | 39,550 | 38,600 |
| 20250410 | 39,050 | 38,900 | 39,350 | 38,800 |
| 20250409 | 38,700 | 38,500 | 39,000 | 38,100 |
| 20250408 | 39,500 | 38,800 | 39,550 | 38,700 |
| 20250407 | 39,900 | 39,150 | 40,000 | 38,650 |
| 20250404 | 40,050 | 40,550 | 40,750 | 40,000 |
| 20250403 | 39,700 | 40,700 | 40,700 | 39,400 |
| 20250402 | 40,000 | 40,500 | 40,700 | 39,850 |
| 20250401 | 39,900 | 40,150 | 40,300 | 39,500 |
| 20250331 | 40,450 | 40,050 | 40,450 | 39,700 |
| 20250328 | 40,650 | 40,550 | 40,850 | 40,250 |
| 20250327 | 40,950 | 40,650 | 41,100 | 40,600 |
| 20250326 | 41,600 | 41,100 | 41,900 | 40,700 |
| 20250325 | 43,650 | 44,200 | 44,350 | 43,500 |
| 20250324 | 43,750 | 43,600 | 44,200 | 43,450 |
| 20250321 | 44,150 | 43,250 | 44,500 | 43,250 |
| 20250320 | 44,000 | 44,250 | 44,400 | 43,850 |
| 20250319 | 43,350 | 43,900 | 43,950 | 43,300 |
| 20250318 | 43,300 | 43,000 | 43,600 | 42,800 |
| 20250317 | 42,750 | 43,300 | 43,300 | 42,450 |
| 20250314 | 42,600 | 42,550 | 42,800 | 42,250 |
| 20250313 | 42,600 | 42,600 | 43,200 | 42,500 |
| 20250312 | 42,400 | 42,750 | 42,975 | 42,400 |
| 20250311 | 42,850 | 42,700 | 43,050 | 42,500 |
| 20250310 | 43,000 | 43,300 | 43,450 | 42,750 |
| 20250307 | 44,500 | 43,250 | 44,500 | 43,250 |
| 20250306 | 43,950 | 44,400 | 44,400 | 43,600 |
| 20250305 | 44,550 | 43,950 | 44,900 | 43,550 |
| 20250304 | 44,950 | 44,550 | 45,200 | 44,200 |
| 20250228 | 45,050 | 44,950 | 45,350 | 44,600 |
| 20250227 | 45,200 | 45,150 | 45,550 | 43,250 |
| 20250226 | 45,500 | 45,450 | 45,800 | 45,050 |
| 20250225 | 44,550 | 45,400 | 45,500 | 44,250 |
| 20250224 | 44,200 | 44,700 | 44,900 | 44,000 |
| 20250221 | 44,700 | 44,200 | 44,750 | 44,150 |
| 20250220 | 44,300 | 44,500 | 44,550 | 43,850 |
| 20250219 | 43,250 | 44,300 | 44,750 | 43,150 |
| 20250218 | 43,200 | 43,500 | 43,550 | 42,850 |
| 20250217 | 42,750 | 43,200 | 43,300 | 42,500 |
| 20250214 | 42,050 | 42,450 | 43,000 | 42,000 |
| 20250213 | 42,000 | 42,000 | 42,200 | 41,800 |
| 20250212 | 42,000 | 42,100 | 42,500 | 41,700 |
| 20250211 | 41,700 | 41,800 | 42,250 | 41,650 |
| 20250210 | 42,600 | 41,650 | 42,700 | 41,650 |
| 20250207 | 42,700 | 42,500 | 43,150 | 42,500 |
| 20250206 | 43,350 | 43,100 | 43,350 | 42,750 |
| 20250205 | 42,000 | 42,800 | 43,300 | 42,000 |
| 20250204 | 42,500 | 42,150 | 42,600 | 41,900 |
| 20250203 | 41,200 | 42,450 | 42,650 | 40,650 |
| 20250131 | 41,450 | 42,000 | 42,050 | 40,950 |
| 20250124 | 40,400 | 40,950 | 41,200 | 40,150 |
| 20250123 | 40,500 | 40,100 | 40,600 | 39,900 |
| 20250122 | 40,500 | 40,150 | 40,650 | 40,150 |
| 20250121 | 40,500 | 40,250 | 40,600 | 40,100 |
| 20250120 | 40,400 | 40,250 | 40,550 | 40,150 |
| 20250117 | 40,300 | 40,550 | 40,750 | 40,250 |
| 20250116 | 40,600 | 40,200 | 40,600 | 40,000 |
| 20250115 | 39,950 | 40,100 | 40,700 | 39,900 |
| 20250114 | 40,150 | 39,650 | 40,150 | 39,450 |
| 20250113 | 39,650 | 39,950 | 40,100 | 39,500 |
| 20250110 | 39,550 | 39,900 | 40,150 | 39,500 |
| 20250109 | 39,800 | 39,650 | 40,250 | 39,600 |
| 20250108 | 39,400 | 40,050 | 40,350 | 39,400 |
| 20250107 | 38,950 | 39,750 | 39,800 | 38,950 |
| 20250106 | 38,700 | 38,800 | 38,900 | 38,250 |
| 20250103 | 38,950 | 38,400 | 39,550 | 38,250 |
| 20250102 | 39,450 | 39,100 | 39,800 | 38,750 |