Stock Ticker
- (034020) 두산에너빌리티보통주
- Description: 기업개요
동사는 1962년 현대양행으로 설립되어 1980년 한국중공업으로 변경 후 2001년 두산그룹 인수로 두산중공업을 거쳐 2022년 두산에너빌리티로 사명을 변경함.
발전플랜트 EPC, 주요 발전 기자재 설계 및 제작과 서비스 산업을 영위하며, 원자력설비, 복합화력설비, 해상풍력발전기를 생산하고 있음.
탄소중립을 위한 전기화와 데이터센터 구축 등 전력수요 성장에 대응하여 수소발전, 원자력 등 다양한 무탄소전원 확대를 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 65,600 | 62,800 | 65,600 | 61,800 |
| 20261019 | 62,700 | 66,600 | 66,600 | 62,000 |
| 20261016 | 63,900 | 64,600 | 66,400 | 63,500 |
| 20261015 | 64,800 | 63,300 | 66,300 | 61,500 |
| 20261014 | 69,500 | 69,400 | 70,500 | 68,300 |
| 20261013 | 68,400 | 70,200 | 70,700 | 67,300 |
| 20261012 | 75,600 | 71,500 | 75,700 | 71,200 |
| 20261008 | 79,600 | 78,000 | 79,600 |
| 20261007 | 83,500 | 80,500 | 84,300 | 80,200 |
| 20261006 | 81,600 | 81,500 | 81,700 | 80,700 |
| 20261002 | 82,100 | 81,100 | 82,300 | 80,400 |
| 20261001 | 84,000 | 82,100 | 84,000 | 81,300 |
| 20260930 | 80,600 | 81,600 | 82,200 | 80,300 |
| 20260929 | 80,500 | 79,700 | 81,100 | 78,700 |
| 20260928 | 82,600 | 82,000 | 83,000 | 80,900 |
| 20260923 | 86,100 | 81,700 | 86,100 | 80,500 |
| 20260922 | 87,000 | 86,500 | 88,100 | 85,200 |
| 20260921 | 86,800 | 85,300 | 86,900 | 84,900 |
| 20260918 | 87,300 | 84,900 | 87,800 | 84,900 |
| 20260917 | 84,700 | 85,400 | 86,600 | 84,100 |
| 20260916 | 86,200 | 83,800 | 86,300 | 83,500 |
| 20260915 | 86,200 | 86,200 | 86,800 | 84,200 |
| 20260914 | 89,800 | 87,000 | 90,400 | 86,100 |
| 20260911 | 88,700 | 90,800 | 91,100 | 88,000 |
| 20260910 | 90,000 | 89,900 | 90,700 | 87,800 |
| 20260909 | 92,000 | 91,700 | 94,400 | 91,100 |
| 20260908 | 91,200 | 89,500 | 93,500 | 89,400 |
| 20260907 | 80,200 | 87,900 | 89,400 | 79,000 |
| 20260904 | 80,500 | 79,200 | 80,800 | 78,600 |
| 20260903 | 77,900 | 79,200 | 81,400 | 75,400 |
| 20260902 | 78,800 | 76,600 | 79,600 | 76,600 |
| 20260901 | 82,600 | 81,400 | 83,100 | 80,100 |
| 20260831 | 86,400 | 82,500 | 86,400 | 81,700 |
| 20260828 | 85,200 | 88,200 | 89,100 | 84,500 |
| 20260827 | 84,000 | 85,900 | 87,700 | 83,400 |
| 20260826 | 82,900 | 85,800 | 86,700 | 81,100 |
| 20260825 | 74,700 | 80,700 | 81,600 | 72,600 |
| 20260824 | 73,400 | 73,000 | 73,500 | 71,800 |
| 20260821 | 77,900 | 73,300 | 77,900 | 72,500 |
| 20260820 | 76,800 | 75,900 | 77,300 | 75,700 |
| 20260819 | 73,600 | 76,200 | 76,900 | 72,600 |
| 20260818 | 82,300 | 77,900 | 83,000 | 76,800 |
| 20260814 | 84,100 | 82,600 | 85,700 | 81,000 |
| 20260813 | 82,100 | 80,900 | 83,300 | 80,600 |
| 20260812 | 79,200 | 80,300 | 81,500 | 78,000 |
| 20260811 | 79,000 | 77,900 | 79,100 | 77,300 |
| 20260810 | 79,500 | 79,900 | 80,000 | 77,600 |
| 20260807 | 77,100 | 77,100 | 78,400 | 74,000 |
| 20260806 | 75,800 | 76,400 | 78,800 | 74,300 |
| 20260805 | 75,400 | 77,000 | 77,300 | 73,500 |
| 20260804 | 68,200 | 73,000 | 73,200 | 67,900 |
| 20260803 | 67,400 | 67,700 | 68,300 | 65,000 |
| 20260731 | 64,000 | 67,100 | 67,800 | 63,600 |
| 20260730 | 59,000 | 60,200 | 63,500 | 59,000 |
| 20260729 | 66,500 | 60,800 | 66,600 | 57,000 |
| 20260728 | 68,700 | 64,700 | 68,900 | 64,000 |
| 20260727 | 72,400 | 70,900 | 72,600 | 69,100 |
| 20260724 | 72,500 | 72,100 | 74,000 | 71,200 |
| 20260723 | 70,300 | 73,200 | 73,300 | 69,900 |
| 20260722 | 69,100 | 69,200 | 72,700 | 68,100 |
| 20260721 | 64,700 | 66,800 | 67,400 | 63,000 |
| 20260720 | 65,900 | 64,800 | 67,000 | 63,800 |
| 20260716 | 70,900 | 69,700 | 71,800 | 68,500 |
| 20260715 | 73,000 | 73,000 | 74,300 | 72,000 |
| 20260714 | 73,000 | 70,900 | 73,400 | 68,200 |
| 20260713 | 78,600 | 73,200 | 79,700 | 72,300 |
| 20260710 | 74,700 | 78,100 | 79,900 | 74,300 |
| 20260709 | 74,100 | 73,200 | 77,000 | 71,600 |
| 20260708 | 79,300 | 74,000 | 79,800 | 72,700 |
| 20260707 | 83,900 | 81,600 | 84,500 | 78,900 |
| 20260706 | 88,700 | 85,500 | 90,300 | 82,950 |
| 20260703 | 86,000 | 86,200 | 87,400 | 80,100 |
| 20260702 | 87,300 | 86,000 | 89,400 | 84,100 |
| 20260701 | 89,100 | 88,500 | 90,800 | 86,100 |
| 20260630 | 88,400 | 86,800 | 88,600 | 84,500 |
| 20260629 | 80,400 | 88,000 | 88,600 | 79,600 |
| 20260626 | 86,900 | 81,100 | 87,800 | 79,300 |
| 20260625 | 92,100 | 87,800 | 93,200 | 87,600 |
| 20260624 | 89,300 | 90,600 | 92,800 | 87,200 |
| 20260623 | 94,000 | 89,200 | 98,700 | 89,000 |
| 20260622 | 95,600 | 94,200 | 97,000 | 94,100 |
| 20260619 | 101,000 | 97,900 | 101,900 | 94,300 |
| 20260618 | 108,600 | 99,600 | 109,300 | 99,600 |
| 20260617 | 104,500 | 103,200 | 106,200 | 102,500 |
| 20260616 | 105,100 | 103,300 | 105,500 | 101,800 |
| 20260615 | 100,400 | 99,800 | 101,200 | 97,600 |
| 20260612 | 93,300 | 93,100 | 95,000 | 91,100 |
| 20260611 | 88,500 | 88,600 | 89,200 | 85,300 |
| 20260610 | 89,900 | 91,100 | 92,100 | 87,500 |
| 20260609 | 88,300 | 92,300 | 93,300 | 87,700 |
| 20260608 | 87,000 | 85,800 | 90,400 | 85,500 |
| 20260605 | 100,000 | 95,600 | 100,100 | 92,600 |
| 20260604 | 100,000 | 99,200 | 100,400 | 97,900 |
| 20260602 | 108,800 | 100,000 | 109,300 | 99,700 |
| 20260601 | 109,300 | 106,900 | 114,200 | 106,900 |
| 20260529 | 107,400 | 105,600 | 107,500 | 102,500 |
| 20260528 | 110,600 | 105,900 | 111,800 | 102,200 |
| 20260527 | 114,700 | 108,500 | 114,800 | 108,200 |
| 20260526 | 114,300 | 112,600 | 115,800 | 111,000 |
| 20260522 | 117,000 | 111,600 | 117,000 | 110,600 |
| 20260521 | 107,200 | 108,400 | 109,500 | 106,800 |
| 20260520 | 106,400 | 101,300 | 107,100 | 99,700 |
| 20260519 | 111,000 | 106,000 | 112,900 | 103,900 |
| 20260518 | 108,100 | 112,100 | 113,600 | 103,500 |
| 20260515 | 118,800 | 110,800 | 118,900 | 108,400 |
| 20260514 | 121,600 | 117,100 | 122,300 | 116,000 |
| 20260513 | 123,800 | 120,000 | 124,600 | 117,500 |
| 20260512 | 130,600 | 125,600 | 134,000 | 120,500 |
| 20260511 | 130,700 | 128,000 | 130,700 | 126,800 |
| 20260508 | 134,500 | 129,600 | 134,800 | 128,000 |
| 20260507 | 131,400 | 136,400 | 139,200 | 131,200 |
| 20260506 | 127,900 | 127,000 | 130,000 | 126,100 |
| 20260504 | 128,800 | 127,200 | 129,700 | 125,600 |
| 20260430 | 129,800 | 127,100 | 129,900 | 126,000 |
| 20260429 | 126,200 | 129,200 | 131,100 | 126,200 |
| 20260428 | 128,400 | 127,800 | 129,400 | 126,300 |
| 20260427 | 130,300 | 128,900 | 130,300 | 125,600 |
| 20260424 | 123,000 | 127,100 | 127,950 | 122,600 |
| 20260423 | 119,600 | 122,600 | 123,900 | 118,100 |
| 20260422 | 115,000 | 115,900 | 116,800 | 112,000 |
| 20260421 | 113,500 | 115,700 | 116,400 | 112,600 |
| 20260420 | 109,200 | 111,000 | 114,700 | 108,600 |
| 20260417 | 111,600 | 108,500 | 111,800 | 107,300 |
| 20260416 | 107,800 | 110,800 | 112,000 | 106,500 |
| 20260415 | 101,900 | 104,200 | 105,700 | 101,600 |
| 20260414 | 100,800 | 99,700 | 101,300 | 99,600 |
| 20260413 | 97,900 | 99,300 | 99,300 | 96,700 |
| 20260410 | 101,200 | 100,200 | 101,200 | 99,500 |
| 20260409 | 100,100 | 100,000 | 101,700 | 99,500 |
| 20260408 | 99,200 | 101,200 | 101,700 | 99,200 |
| 20260407 | 96,900 | 94,900 | 97,700 | 94,000 |
| 20260406 | 96,500 | 95,700 | 99,000 | 95,500 |
| 20260403 | 96,200 | 96,600 | 97,400 | 95,300 |
| 20260402 | 100,500 | 93,600 | 101,400 | 92,500 |
| 20260401 | 97,800 | 99,600 | 100,400 | 96,000 |
| 20260331 | 94,900 | 91,800 | 95,900 | 91,100 |
| 20260330 | 93,000 | 94,200 | 94,500 | 91,400 |
| 20260327 | 97,700 | 98,100 | 99,200 | 95,100 |
| 20260326 | 103,000 | 100,900 | 104,200 | 99,600 |
| 20260325 | 102,400 | 102,600 | 104,800 | 101,300 |
| 20260324 | 105,700 | 100,100 | 106,800 | 97,200 |
| 20260323 | 107,100 | 100,700 | 107,200 | 100,400 |
| 20260320 | 107,500 | 109,600 | 112,100 | 105,600 |
| 20260319 | 105,100 | 106,300 | 108,500 | 105,000 |
| 20260318 | 106,800 | 107,300 | 108,600 | 106,500 |
| 20260317 | 107,100 | 104,400 | 107,200 | 104,400 |
| 20260316 | 108,000 | 105,700 | 110,700 | 105,000 |
| 20260313 | 100,700 | 106,500 | 108,500 | 100,700 |
| 20260312 | 101,000 | 103,500 | 104,600 | 101,000 |
| 20260311 | 103,800 | 101,000 | 104,500 | 99,200 |
| 20260310 | 100,300 | 102,500 | 104,900 | 99,900 |
| 20260309 | 98,600 | 96,200 | 99,700 | 91,500 |
| 20260306 | 88,600 | 98,000 | 98,200 | 88,600 |
| 20260305 | 91,000 | 90,500 | 93,200 | 89,100 |
| 20260304 | 91,300 | 80,600 | 93,300 | 79,000 |
| 20260303 | 104,700 | 96,900 | 106,200 | 96,700 |
| 20260227 | 105,500 | 106,300 | 110,200 | 105,500 |
| 20260226 | 104,100 | 103,800 | 104,500 | 102,600 |
| 20260225 | 102,300 | 103,200 | 104,200 | 101,400 |
| 20260224 | 101,800 | 101,300 | 102,700 | 99,100 |
| 20260223 | 105,300 | 102,000 | 105,300 | 101,000 |
| 20260220 | 99,200 | 103,500 | 106,800 | 98,400 |
| 20260219 | 100,500 | 98,400 | 100,600 | 98,300 |
| 20260213 | 94,000 | 96,700 | 99,900 | 93,700 |
| 20260212 | 94,700 | 95,500 | 95,500 | 92,300 |
| 20260211 | 95,400 | 95,500 | 96,500 | 94,000 |
| 20260210 | 95,100 | 94,100 | 95,400 | 93,300 |
| 20260209 | 93,100 | 95,400 | 96,900 | 91,800 |
| 20260206 | 88,300 | 89,000 | 89,500 | 85,200 |
| 20260205 | 94,000 | 90,600 | 96,100 | 90,300 |
| 20260204 | 94,400 | 96,500 | 96,700 | 92,100 |
| 20260203 | 88,300 | 91,200 | 91,200 | 87,300 |
| 20260202 | 87,800 | 86,200 | 91,400 | 85,400 |
| 20260130 | 93,000 | 90,600 | 94,000 | 90,400 |
| 20260129 | 92,400 | 94,000 | 95,600 | 92,400 |
| 20260128 | 94,100 | 92,000 | 94,200 | 91,200 |
| 20260127 | 96,000 | 93,600 | 96,200 | 92,700 |
| 20260126 | 94,600 | 91,800 | 94,600 | 91,100 |
| 20260123 | 90,800 | 93,300 | 94,900 | 90,000 |
| 20260122 | 94,100 | 90,000 | 95,700 | 89,500 |
| 20260121 | 91,500 | 91,300 | 92,900 | 90,200 |
| 20260120 | 96,100 | 95,300 | 98,100 | 92,500 |
| 20260119 | 97,000 | 95,400 | 97,000 | 93,700 |
| 20260116 | 90,100 | 95,300 | 96,400 | 89,900 |
| 20260115 | 90,000 | 89,500 | 90,100 | 88,400 |
| 20260114 | 88,000 | 89,600 | 90,800 | 86,500 |
| 20260113 | 88,000 | 87,000 | 88,100 | 85,500 |
| 20260112 | 87,700 | 88,100 | 90,400 | 86,200 |
| 20260109 | 84,900 | 84,200 | 87,300 | 83,300 |
| 20260108 | 85,000 | 83,700 | 86,000 | 83,300 |
| 20260107 | 85,000 | 84,000 | 86,900 | 83,200 |
| 20260106 | 86,000 | 85,900 | 86,100 | 81,900 |
| 20260105 | 76,600 | 83,200 | 83,300 | 76,500 |
| 20260102 | 75,800 | 75,200 | 76,200 | 74,600 |
| 20251230 | 75,600 | 75,300 | 77,700 | 75,100 |
| 20251229 | 74,400 | 76,500 | 76,500 | 73,800 |
| 20251226 | 75,900 | 73,600 | 75,900 | 73,500 |
| 20251224 | 77,900 | 75,900 | 78,000 | 75,800 |
| 20251223 | 78,600 | 77,600 | 79,000 | 77,500 |
| 20251222 | 79,400 | 78,000 | 80,100 | 77,700 |
| 20251219 | 75,700 | 77,400 | 77,600 | 74,800 |
| 20251218 | 74,400 | 74,500 | 75,900 | 72,600 |
| 20251217 | 78,100 | 75,500 | 78,500 | 74,800 |
| 20251216 | 77,100 | 77,300 | 79,000 | 73,400 |
| 20251215 | 76,800 | 77,100 | 77,600 | 76,100 |
| 20251212 | 78,700 | 79,700 | 80,400 | 77,600 |
| 20251211 | 78,000 | 77,300 | 79,200 | 77,100 |
| 20251210 | 76,700 | 76,800 | 78,100 | 76,400 |
| 20251209 | 76,700 | 76,700 | 77,900 | 75,300 |
| 20251208 | 78,100 | 76,800 | 78,100 | 76,300 |
| 20251205 | 79,600 | 80,400 | 80,700 | 78,400 |
| 20251204 | 80,600 | 79,200 | 81,200 | 78,000 |
| 20251203 | 78,000 | 78,400 | 78,700 | 76,200 |
| 20251202 | 74,600 | 75,000 | 76,800 | 74,200 |
| 20251201 | 77,400 | 74,900 | 77,900 | 74,600 |
| 20251128 | 77,800 | 76,400 | 77,800 | 76,100 |
| 20251127 | 79,400 | 77,600 | 79,900 | 77,000 |
| 20251126 | 74,600 | 77,700 | 78,400 | 74,400 |
| 20251125 | 74,500 | 73,500 | 75,300 | 72,800 |
| 20251124 | 74,200 | 72,500 | 74,500 | 71,700 |
| 20251121 | 73,600 | 73,100 | 73,900 | 72,500 |
| 20251120 | 77,100 | 77,700 | 79,500 | 76,500 |
| 20251119 | 77,200 | 74,400 | 77,500 | 72,500 |
| 20251118 | 77,100 | 75,400 | 79,300 | 75,000 |
| 20251117 | 79,200 | 78,800 | 79,900 | 78,400 |
| 20251114 | 80,500 | 78,400 | 81,400 | 78,200 |
| 20251113 | 78,900 | 83,100 | 83,900 | 78,600 |
| 20251112 | 78,900 | 78,400 | 79,600 | 77,800 |
| 20251111 | 80,000 | 78,200 | 80,600 | 76,900 |
| 20251110 | 78,700 | 79,600 | 80,600 | 77,300 |
| 20251107 | 76,000 | 77,900 | 80,900 | 75,800 |
| 20251106 | 85,700 | 79,300 | 87,500 | 79,000 |
| 20251105 | 86,200 | 83,600 | 86,500 | 79,200 |
| 20251104 | 88,300 | 89,500 | 91,900 | 88,100 |
| 20251103 | 89,500 | 89,500 | 90,300 | 88,700 |
| 20251031 | 90,600 | 88,700 | 91,200 | 88,200 |
| 20251030 | 93,200 | 89,700 | 93,700 | 89,100 |
| 20251029 | 90,700 | 96,400 | 97,400 | 90,100 |
| 20251028 | 83,600 | 86,400 | 86,500 | 82,300 |
| 20251027 | 82,400 | 81,900 | 82,800 | 80,900 |
| 20251024 | 78,300 | 80,900 | 81,000 | 77,400 |
| 20251023 | 76,600 | 76,300 | 77,800 | 75,500 |
| 20251022 | 78,300 | 79,000 | 79,100 | 77,100 |
| 20251021 | 81,100 | 80,000 | 83,800 | 79,500 |
| 20251020 | 82,200 | 80,300 | 82,300 | 79,400 |
| 20251017 | 81,200 | 80,200 | 83,600 | 79,800 |
| 20251016 | 84,700 | 83,700 | 84,700 | 82,400 |
| 20251015 | 77,200 | 82,900 | 83,100 | 76,500 |
| 20251014 | 79,600 | 75,800 | 79,700 | 74,500 |
| 20251013 | 74,900 | 77,600 | 78,500 | 73,400 |
| 20251010 | 66,300 | 74,500 | 74,800 | 66,100 |
| 20251002 | 65,200 | 64,800 | 66,300 | 63,800 |
| 20251001 | 62,700 | 64,600 | 65,600 | 62,700 |
| 20250930 | 62,900 | 62,700 | 62,900 | 61,900 |
| 20250929 | 62,700 | 62,900 | 64,200 | 62,100 |
| 20250926 | 63,500 | 63,100 | 64,300 | 62,100 |
| 20250925 | 67,000 | 64,000 | 67,000 | 63,500 |
| 20250924 | 63,400 | 65,900 | 66,400 | 63,300 |
| 20250923 | 62,000 | 63,100 | 64,400 | 61,800 |
| 20250922 | 63,000 | 62,400 | 64,200 | 62,200 |
| 20250919 | 61,900 | 60,800 | 63,300 | 60,600 |
| 20250918 | 62,400 | 60,600 | 62,500 | 60,600 |
| 20250917 | 62,200 | 61,300 | 62,200 | 60,800 |
| 20250916 | 60,100 | 63,300 | 63,500 | 59,900 |
| 20250915 | 60,500 | 58,800 | 60,700 | 58,600 |
| 20250912 | 59,900 | 61,000 | 61,000 | 58,400 |
| 20250911 | 62,700 | 61,000 | 62,800 | 60,700 |
| 20250910 | 62,500 | 62,600 | 63,100 | 61,700 |
| 20250909 | 61,100 | 62,200 | 62,700 | 60,200 |
| 20250908 | 61,200 | 60,900 | 61,400 | 60,500 |
| 20250905 | 62,500 | 61,800 | 62,600 | 61,400 |
| 20250904 | 63,800 | 62,800 | 64,500 | 62,400 |
| 20250903 | 61,300 | 62,400 | 63,100 | 61,200 |
| 20250902 | 60,500 | 60,400 | 61,300 | 59,600 |
| 20250901 | 60,800 | 59,600 | 62,700 | 59,100 |
| 20250829 | 63,100 | 61,700 | 63,300 | 61,500 |
| 20250828 | 63,100 | 62,900 | 63,600 | 62,500 |
| 20250827 | 64,000 | 63,100 | 64,800 | 62,700 |
| 20250826 | 64,400 | 63,300 | 64,500 | 62,500 |
| 20250825 | 63,800 | 65,900 | 66,200 | 62,700 |
| 20250822 | 62,800 | 62,200 | 63,000 | 61,500 |
| 20250821 | 58,200 | 61,500 | 63,300 | 57,200 |
| 20250820 | 54,300 | 57,400 | 58,300 | 51,100 |
| 20250819 | 62,700 | 59,500 | 63,800 | 59,500 |
| 20250818 | 65,300 | 65,100 | 66,800 | 64,900 |
| 20250814 | 66,100 | 65,500 | 66,400 | 64,400 |
| 20250813 | 66,900 | 66,500 | 67,000 | 65,200 |
| 20250812 | 70,000 | 65,500 | 70,600 | 65,100 |
| 20250811 | 66,900 | 69,400 | 70,000 | 66,600 |
| 20250808 | 65,800 | 66,400 | 66,500 | 64,700 |
| 20250807 | 66,300 | 65,400 | 67,800 | 65,100 |
| 20250806 | 65,400 | 66,300 | 66,900 | 64,800 |
| 20250805 | 65,100 | 64,800 | 65,800 | 64,000 |
| 20250804 | 61,200 | 64,300 | 64,900 | 61,100 |
| 20250801 | 64,900 | 61,400 | 65,200 | 60,900 |
| 20250731 | 64,900 | 65,600 | 66,800 | 63,600 |
| 20250730 | 64,400 | 63,700 | 64,700 | 63,500 |
| 20250729 | 63,800 | 65,100 | 65,400 | 62,300 |
| 20250728 | 65,100 | 63,500 | 65,200 | 62,600 |
| 20250725 | 65,900 | 65,900 | 66,700 | 64,000 |
| 20250724 | 65,500 | 65,400 | 67,100 | 64,800 |
| 20250723 | 63,400 | 63,400 | 64,100 | 62,400 |
| 20250722 | 67,000 | 62,600 | 67,000 | 62,500 |
| 20250721 | 65,800 | 68,400 | 68,500 | 64,700 |
| 20250718 | 63,700 | 64,800 | 65,000 | 62,600 |
| 20250717 | 64,900 | 63,300 | 65,500 | 62,600 |
| 20250716 | 64,800 | 63,600 | 65,100 | 62,900 |
| 20250715 | 62,400 | 65,300 | 65,300 | 61,100 |
| 20250714 | 60,800 | 60,200 | 63,000 | 59,000 |
| 20250711 | 63,500 | 60,500 | 63,700 | 60,500 |
| 20250710 | 65,200 | 63,100 | 65,300 | 62,500 |
| 20250709 | 67,100 | 64,400 | 67,100 | 64,100 |
| 20250708 | 63,700 | 66,600 | 66,800 | 62,900 |
| 20250707 | 58,900 | 62,900 | 63,500 | 58,600 |
| 20250704 | 61,500 | 60,000 | 64,000 | 59,800 |
| 20250703 | 63,100 | 61,900 | 64,100 | 61,300 |
| 20250702 | 62,300 | 61,600 | 63,000 | 59,500 |
| 20250701 | 67,800 | 62,500 | 69,300 | 61,700 |
| 20250630 | 70,400 | 68,400 | 72,200 | 66,800 |
| 20250627 | 64,300 | 65,800 | 66,500 | 63,800 |
| 20250626 | 63,800 | 64,700 | 67,100 | 62,500 |
| 20250625 | 68,400 | 65,800 | 69,300 | 64,200 |
| 20250624 | 70,600 | 68,900 | 71,400 | 67,000 |
| 20250623 | 59,100 | 68,600 | 69,400 | 59,100 |
| 20250620 | 60,200 | 60,200 | 61,000 | 58,200 |
| 20250619 | 60,500 | 61,000 | 61,500 | 59,200 |
| 20250618 | 58,900 | 61,000 | 62,300 | 57,700 |
| 20250617 | 62,500 | 59,400 | 63,200 | 56,500 |
| 20250616 | 55,500 | 59,600 | 59,800 | 54,200 |
| 20250613 | 55,300 | 54,600 | 55,400 | 52,400 |
| 20250612 | 54,300 | 54,600 | 56,300 | 53,000 |
| 20250611 | 47,950 | 51,100 | 51,600 | 47,450 |
| 20250610 | 47,550 | 48,000 | 48,500 | 45,800 |
| 20250609 | 47,200 | 47,500 | 48,200 | 46,100 |
| 20250605 | 45,750 | 45,900 | 46,250 | 43,100 |
| 20250604 | 40,900 | 42,650 | 42,900 | 40,750 |
| 20250602 | 39,300 | 40,950 | 41,850 | 39,300 |
| 20250530 | 41,750 | 40,350 | 41,750 | 39,850 |
| 20250529 | 40,100 | 42,200 | 42,400 | 39,800 |
| 20250528 | 43,300 | 39,800 | 43,450 | 39,100 |
| 20250527 | 40,800 | 42,350 | 42,550 | 40,550 |
| 20250526 | 42,800 | 41,500 | 42,850 | 40,150 |
| 20250523 | 39,850 | 40,800 | 41,400 | 39,300 |
| 20250522 | 38,500 | 38,250 | 39,000 | 37,600 |
| 20250521 | 38,650 | 39,100 | 39,300 | 37,100 |
| 20250520 | 34,450 | 37,200 | 37,300 | 34,350 |
| 20250519 | 34,900 | 34,600 | 35,000 | 33,750 |
| 20250516 | 32,450 | 34,300 | 34,750 | 31,900 |
| 20250515 | 31,900 | 31,950 | 32,750 | 31,100 |
| 20250514 | 30,400 | 31,300 | 31,450 | 30,250 |
| 20250513 | 29,150 | 29,650 | 29,950 | 28,450 |
| 20250512 | 28,850 | 28,800 | 30,150 | 28,400 |
| 20250509 | 28,050 | 27,850 | 28,700 | 27,600 |
| 20250508 | 27,450 | 27,750 | 28,000 | 26,650 |
| 20250507 | 25,150 | 27,300 | 27,500 | 25,150 |
| 20250502 | 29,450 | 27,700 | 29,500 | 27,050 |
| 20250430 | 29,350 | 28,950 | 29,900 | 28,400 |
| 20250429 | 28,450 | 28,900 | 28,950 | 28,050 |
| 20250428 | 28,250 | 28,300 | 28,500 | 27,650 |
| 20250425 | 27,850 | 27,900 | 28,000 | 27,450 |
| 20250424 | 25,750 | 26,900 | 26,950 | 25,700 |
| 20250423 | 26,250 | 25,750 | 26,250 | 25,600 |
| 20250422 | 25,600 | 25,650 | 26,200 | 25,550 |
| 20250421 | 26,550 | 26,050 | 26,600 | 25,600 |
| 20250418 | 25,250 | 25,950 | 26,200 | 25,000 |
| 20250417 | 23,250 | 24,450 | 24,600 | 23,250 |
| 20250416 | 24,250 | 23,350 | 24,250 | 23,200 |
| 20250415 | 23,550 | 24,100 | 24,350 | 23,200 |
| 20250414 | 23,800 | 23,350 | 23,850 | 22,950 |
| 20250411 | 21,600 | 23,400 | 23,400 | 21,400 |
| 20250410 | 21,950 | 22,150 | 22,150 | 21,400 |
| 20250409 | 20,500 | 20,150 | 21,100 | 19,960 |
| 20250408 | 21,600 | 20,750 | 21,600 | 20,550 |
| 20250407 | 21,800 | 20,650 | 21,950 | 20,500 |
| 20250404 | 23,050 | 23,050 | 24,250 | 22,250 |
| 20250403 | 23,050 | 23,600 | 23,950 | 23,000 |
| 20250402 | 24,150 | 23,950 | 24,700 | 23,650 |
| 20250401 | 23,700 | 23,850 | 24,350 | 23,700 |
| 20250331 | 23,450 | 23,450 | 23,850 | 23,300 |
| 20250328 | 24,700 | 24,350 | 25,050 | 24,100 |
| 20250327 | 25,400 | 25,050 | 25,850 | 25,000 |
| 20250326 | 26,700 | 25,750 | 27,050 | 25,700 |
| 20250325 | 27,000 | 26,550 | 27,750 | 26,350 |
| 20250324 | 27,000 | 26,600 | 27,150 | 26,500 |
| 20250321 | 25,250 | 27,000 | 27,650 | 25,250 |
| 20250320 | 27,050 | 25,500 | 27,100 | 25,450 |
| 20250319 | 26,050 | 26,600 | 27,400 | 26,000 |
| 20250318 | 25,300 | 25,800 | 26,200 | 24,750 |
| 20250317 | 27,100 | 25,600 | 27,100 | 25,550 |
| 20250314 | 26,400 | 26,750 | 27,100 | 26,000 |
| 20250313 | 26,350 | 25,850 | 27,150 | 25,850 |
| 20250312 | 26,050 | 26,250 | 26,950 | 25,800 |
| 20250311 | 25,150 | 25,550 | 25,700 | 24,650 |
| 20250310 | 26,300 | 26,250 | 26,600 | 25,650 |
| 20250307 | 25,850 | 26,350 | 26,700 | 25,350 |
| 20250306 | 27,000 | 26,500 | 27,400 | 26,325 |
| 20250305 | 26,550 | 26,900 | 27,200 | 25,650 |
| 20250304 | 24,750 | 25,500 | 25,850 | 24,700 |
| 20250228 | 26,500 | 25,400 | 26,900 | 25,250 |
| 20250227 | 28,000 | 27,050 | 28,200 | 26,900 |
| 20250226 | 28,000 | 27,600 | 28,200 | 27,200 |
| 20250225 | 27,700 | 28,250 | 28,600 | 27,400 |
| 20250224 | 28,250 | 28,100 | 28,750 | 27,500 |
| 20250221 | 28,750 | 28,950 | 29,450 | 28,300 |
| 20250220 | 29,400 | 28,650 | 29,800 | 28,100 |
| 20250219 | 30,900 | 29,850 | 30,900 | 29,500 |
| 20250218 | 29,400 | 30,300 | 30,550 | 29,050 |
| 20250217 | 26,900 | 28,200 | 28,700 | 26,150 |
| 20250214 | 24,550 | 27,600 | 28,250 | 24,450 |
| 20250213 | 24,500 | 24,550 | 24,650 | 24,050 |
| 20250212 | 23,600 | 24,250 | 24,350 | 23,350 |
| 20250211 | 23,050 | 23,550 | 23,950 | 23,050 |
| 20250210 | 23,600 | 23,000 | 23,800 | 22,900 |
| 20250207 | 23,250 | 23,200 | 23,650 | 22,700 |
| 20250206 | 24,500 | 24,000 | 24,500 | 23,850 |
| 20250205 | 24,600 | 23,950 | 24,600 | 23,700 |
| 20250204 | 24,000 | 24,400 | 24,750 | 23,650 |
| 20250203 | 23,150 | 23,350 | 23,800 | 23,100 |
| 20250131 | 23,500 | 23,900 | 24,100 | 23,150 |
| 20250124 | 24,900 | 24,700 | 25,150 | 24,300 |
| 20250123 | 24,050 | 23,850 | 24,100 | 23,400 |
| 20250122 | 22,550 | 23,950 | 24,250 | 22,500 |
| 20250121 | 22,150 | 22,050 | 22,350 | 21,700 |
| 20250120 | 22,100 | 21,900 | 22,900 | 21,600 |
| 20250117 | 21,500 | 21,750 | 22,000 | 21,150 |
| 20250116 | 21,000 | 20,800 | 21,100 | 20,600 |
| 20250115 | 20,200 | 20,300 | 20,600 | 19,900 |
| 20250114 | 19,940 | 20,100 | 20,200 | 19,830 |
| 20250113 | 20,300 | 20,100 | 20,550 | 19,820 |
| 20250110 | 19,770 | 20,000 | 20,550 | 19,300 |
| 20250109 | 19,060 | 18,830 | 19,060 | 18,350 |
| 20250108 | 18,690 | 18,900 | 18,900 | 18,370 |
| 20250107 | 18,900 | 18,980 | 19,080 | 18,740 |
| 20250106 | 18,500 | 18,630 | 18,740 | 18,190 |
| 20250103 | 18,220 | 18,200 | 18,370 | 17,960 |
| 20250102 | 17,600 | 18,060 | 18,240 | 17,600 |