Stock Ticker
- (035420) NAVER보통주
- Description: 기업개요
동사는 1999년 설립, 2002년 코스닥 상장 후 2008년 유가증권시장에 상장하였으며, 2013년 네이버로 분할 유지됨.
국내 1위 네이버 포털 기반으로 광고, 커머스, 핀테크 등 사업을 운영하고, 최대 IDC 보유 기업으로 클라우드와 기업용 솔루션 등 IT 인프라 확장 중임.
인공지능, 로보틱스 등 미래 기술 개발을 통해 기술 플랫폼 혁신을 추구, 세계 각국 이용자와 파트너의 동반 성장을 도모하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 181,800 | 178,000 | 185,000 | 177,000 |
| 20261019 | 175,100 | 182,900 | 182,900 | 175,100 |
| 20261016 | 174,100 | 180,000 | 183,800 | 174,000 |
| 20261015 | 174,300 | 173,600 | 176,100 | 171,100 |
| 20261014 | 178,000 | 179,400 | 183,200 | 177,800 |
| 20261013 | 176,100 | 178,000 | 178,300 | 173,200 |
| 20261012 | 182,400 | 180,500 | 185,150 | 179,500 |
| 20261008 | 188,300 | 183,800 |
| 20261007 | 191,300 | 189,000 | 191,400 | 189,000 |
| 20261006 | 194,300 | 191,100 | 194,700 | 190,300 |
| 20261002 | 192,800 | 192,200 | 193,100 | 191,000 |
| 20261001 | 193,700 | 191,200 | 193,700 | 191,000 |
| 20260930 | 194,900 | 193,700 | 196,500 | 192,800 |
| 20260929 | 196,600 | 194,800 | 197,200 | 193,200 |
| 20260928 | 195,700 | 197,700 | 200,500 | 194,300 |
| 20260923 | 201,000 | 194,700 | 201,500 | 194,000 |
| 20260922 | 201,000 | 201,000 | 203,500 | 200,000 |
| 20260921 | 198,400 | 197,900 | 198,700 | 196,100 |
| 20260918 | 201,500 | 197,700 | 202,000 | 196,100 |
| 20260917 | 202,000 | 199,000 | 202,500 | 198,300 |
| 20260916 | 203,000 | 201,500 | 203,500 | 200,000 |
| 20260915 | 204,500 | 206,000 | 208,500 | 203,500 |
| 20260914 | 203,000 | 204,000 | 206,500 | 202,000 |
| 20260911 | 204,000 | 206,500 | 207,500 | 203,000 |
| 20260910 | 208,500 | 208,000 | 210,000 | 205,500 |
| 20260909 | 214,500 | 210,000 | 216,000 | 209,500 |
| 20260908 | 219,000 | 214,500 | 219,500 | 214,000 |
| 20260907 | 216,000 | 218,000 | 219,500 | 213,500 |
| 20260904 | 210,500 | 213,500 | 215,000 | 210,000 |
| 20260903 | 210,500 | 207,500 | 211,500 | 203,500 |
| 20260902 | 209,000 | 209,000 | 213,000 | 207,000 |
| 20260901 | 217,000 | 215,000 | 218,500 | 213,500 |
| 20260831 | 214,500 | 217,000 | 218,000 | 209,000 |
| 20260828 | 220,000 | 220,500 | 229,000 | 218,500 |
| 20260827 | 224,500 | 216,500 | 227,000 | 215,500 |
| 20260826 | 218,500 | 220,000 | 223,500 | 214,000 |
| 20260825 | 220,500 | 220,500 | 221,500 | 210,000 |
| 20260824 | 231,000 | 223,500 | 235,000 | 221,000 |
| 20260821 | 219,000 | 222,000 | 225,000 | 214,000 |
| 20260820 | 210,500 | 219,500 | 223,500 | 209,500 |
| 20260819 | 208,500 | 208,000 | 209,500 | 203,000 |
| 20260818 | 225,500 | 217,000 | 226,000 | 214,500 |
| 20260814 | 227,000 | 228,000 | 232,500 | 225,000 |
| 20260813 | 218,500 | 226,500 | 230,000 | 215,500 |
| 20260812 | 215,000 | 215,500 | 220,500 | 214,500 |
| 20260811 | 214,000 | 214,000 | 215,500 | 209,500 |
| 20260810 | 210,500 | 211,500 | 211,500 | 206,500 |
| 20260807 | 219,500 | 210,000 | 222,000 | 208,000 |
| 20260806 | 225,000 | 226,000 | 230,500 | 221,500 |
| 20260805 | 227,000 | 229,000 | 234,000 | 223,500 |
| 20260804 | 219,000 | 226,500 | 231,500 | 215,000 |
| 20260803 | 206,500 | 207,500 | 208,500 | 201,500 |
| 20260731 | 205,000 | 208,000 | 212,500 | 199,600 |
| 20260730 | 198,500 | 194,700 | 205,500 | 194,100 |
| 20260729 | 213,500 | 201,500 | 213,500 | 194,600 |
| 20260728 | 218,500 | 210,000 | 232,000 | 208,500 |
| 20260727 | 228,500 | 225,000 | 234,500 | 219,000 |
| 20260724 | 215,000 | 207,500 | 216,500 | 202,000 |
| 20260723 | 204,500 | 220,000 | 220,000 | 203,000 |
| 20260722 | 197,800 | 196,900 | 207,000 | 196,200 |
| 20260721 | 189,000 | 193,000 | 196,500 | 185,700 |
| 20260720 | 186,700 | 185,900 | 188,400 | 183,300 |
| 20260716 | 188,200 | 190,000 | 191,300 | 185,400 |
| 20260715 | 188,000 | 189,600 | 191,900 | 187,500 |
| 20260714 | 187,300 | 183,200 | 189,400 | 181,100 |
| 20260713 | 191,100 | 188,000 | 195,400 | 186,400 |
| 20260710 | 186,300 | 191,300 | 194,600 | 186,300 |
| 20260709 | 191,500 | 184,400 | 193,200 | 184,000 |
| 20260708 | 196,300 | 192,700 | 197,800 | 189,800 |
| 20260707 | 194,600 | 197,200 | 199,400 | 193,100 |
| 20260706 | 196,600 | 196,600 | 201,000 | 194,000 |
| 20260703 | 199,900 | 195,800 | 199,900 | 191,700 |
| 20260702 | 195,700 | 199,900 | 204,500 | 191,000 |
| 20260701 | 201,000 | 197,400 | 203,500 | 192,700 |
| 20260630 | 205,000 | 199,000 | 205,500 | 198,700 |
| 20260629 | 198,300 | 204,000 | 206,000 | 191,700 |
| 20260626 | 200,500 | 196,400 | 201,000 | 190,300 |
| 20260625 | 202,500 | 199,700 | 208,000 | 199,500 |
| 20260624 | 203,000 | 199,400 | 204,000 | 195,900 |
| 20260623 | 219,000 | 202,500 | 220,000 | 201,500 |
| 20260622 | 230,000 | 222,000 | 231,000 | 222,000 |
| 20260619 | 236,500 | 229,500 | 245,500 | 224,000 |
| 20260618 | 241,000 | 235,000 | 241,000 | 234,000 |
| 20260617 | 239,500 | 243,500 | 247,500 | 234,500 |
| 20260616 | 255,000 | 242,000 | 265,500 | 239,500 |
| 20260615 | 256,000 | 248,000 | 257,500 | 245,500 |
| 20260612 | 232,000 | 247,000 | 263,000 | 231,000 |
| 20260611 | 218,500 | 224,000 | 228,500 | 218,500 |
| 20260610 | 245,000 | 227,000 | 253,500 | 222,000 |
| 20260609 | 286,000 | 257,000 | 288,500 | 243,000 |
| 20260608 | 239,500 | 279,000 | 294,000 | 238,500 |
| 20260605 | 254,500 | 255,500 | 266,500 | 245,000 |
| 20260604 | 267,500 | 267,500 | 275,000 | 255,000 |
| 20260602 | 285,000 | 280,500 | 289,500 | 244,000 |
| 20260601 | 251,000 | 271,500 | 304,000 | 244,500 |
| 20260529 | 211,500 | 234,000 | 247,500 | 211,000 |
| 20260528 | 202,000 | 205,000 | 213,000 | 195,800 |
| 20260527 | 199,800 | 198,800 | 202,000 | 197,300 |
| 20260526 | 205,500 | 200,000 | 207,000 | 199,900 |
| 20260522 | 201,500 | 203,000 | 207,000 | 199,300 |
| 20260521 | 194,600 | 199,500 | 202,000 | 194,600 |
| 20260520 | 198,100 | 191,500 | 200,000 | 190,800 |
| 20260519 | 200,500 | 198,100 | 206,250 | 195,100 |
| 20260518 | 203,000 | 200,000 | 203,500 | 196,700 |
| 20260515 | 215,000 | 203,500 | 216,500 | 201,000 |
| 20260514 | 204,000 | 213,000 | 216,000 | 203,500 |
| 20260513 | 206,000 | 201,500 | 206,500 | 198,600 |
| 20260512 | 213,000 | 204,000 | 213,000 | 200,500 |
| 20260511 | 215,500 | 211,500 | 216,000 | 210,000 |
| 20260508 | 210,000 | 215,000 | 219,000 | 209,000 |
| 20260507 | 209,000 | 207,500 | 214,000 | 206,000 |
| 20260506 | 210,500 | 208,000 | 213,000 | 207,500 |
| 20260504 | 213,500 | 209,000 | 213,500 | 208,000 |
| 20260430 | 223,000 | 211,000 | 223,000 | 210,500 |
| 20260429 | 223,000 | 220,000 | 227,500 | 219,000 |
| 20260428 | 215,500 | 219,500 | 223,500 | 215,000 |
| 20260427 | 216,000 | 215,000 | 218,500 | 215,000 |
| 20260424 | 216,000 | 214,000 | 216,500 | 213,000 |
| 20260423 | 220,500 | 217,500 | 221,000 | 213,000 |
| 20260422 | 215,000 | 214,000 | 216,000 | 212,500 |
| 20260421 | 215,000 | 214,000 | 215,500 | 211,500 |
| 20260420 | 216,000 | 213,500 | 217,500 | 212,500 |
| 20260417 | 218,500 | 216,500 | 219,000 | 214,500 |
| 20260416 | 219,500 | 218,500 | 220,000 | 216,500 |
| 20260415 | 206,000 | 211,000 | 214,500 | 205,000 |
| 20260414 | 203,500 | 201,500 | 206,500 | 201,000 |
| 20260413 | 197,700 | 199,000 | 199,500 | 196,800 |
| 20260410 | 202,500 | 202,000 | 205,000 | 201,000 |
| 20260409 | 200,000 | 201,500 | 206,500 | 198,600 |
| 20260408 | 202,500 | 201,500 | 204,000 | 200,000 |
| 20260407 | 197,200 | 195,900 | 202,000 | 195,100 |
| 20260406 | 197,100 | 196,800 | 199,400 | 194,200 |
| 20260403 | 198,900 | 197,500 | 200,000 | 196,600 |
| 20260402 | 211,500 | 195,800 | 212,000 | 194,600 |
| 20260401 | 208,500 | 210,000 | 212,000 | 205,500 |
| 20260331 | 202,500 | 201,500 | 205,500 | 200,000 |
| 20260330 | 205,500 | 207,000 | 208,500 | 204,000 |
| 20260327 | 208,000 | 212,500 | 213,000 | 206,000 |
| 20260326 | 216,500 | 211,500 | 218,500 | 211,000 |
| 20260325 | 216,500 | 215,500 | 218,000 | 214,000 |
| 20260324 | 215,500 | 213,500 | 217,000 | 209,000 |
| 20260323 | 215,500 | 209,000 | 215,500 | 208,500 |
| 20260320 | 222,000 | 221,500 | 224,500 | 220,000 |
| 20260319 | 221,500 | 220,500 | 222,500 | 220,000 |
| 20260318 | 228,500 | 226,500 | 228,500 | 225,000 |
| 20260317 | 221,500 | 224,000 | 227,500 | 220,500 |
| 20260316 | 222,000 | 218,000 | 222,500 | 216,000 |
| 20260313 | 216,500 | 223,000 | 224,000 | 216,000 |
| 20260312 | 223,500 | 222,000 | 225,500 | 220,500 |
| 20260311 | 227,000 | 222,000 | 230,000 | 221,000 |
| 20260310 | 226,500 | 220,500 | 227,000 | 218,000 |
| 20260309 | 209,500 | 218,500 | 218,500 | 207,000 |
| 20260306 | 216,000 | 222,500 | 225,500 | 216,000 |
| 20260305 | 224,000 | 220,000 | 227,500 | 218,000 |
| 20260304 | 225,500 | 208,000 | 231,000 | 207,500 |
| 20260303 | 250,500 | 236,000 | 252,000 | 236,000 |
| 20260227 | 261,000 | 254,500 | 261,500 | 254,500 |
| 20260226 | 258,500 | 260,500 | 267,000 | 258,000 |
| 20260225 | 255,500 | 253,000 | 256,000 | 251,000 |
| 20260224 | 256,500 | 255,000 | 256,500 | 254,000 |
| 20260223 | 257,500 | 255,500 | 262,000 | 255,000 |
| 20260220 | 254,500 | 254,500 | 260,000 | 254,000 |
| 20260219 | 254,500 | 253,000 | 255,000 | 252,000 |
| 20260213 | 254,000 | 252,500 | 257,500 | 250,000 |
| 20260212 | 261,500 | 255,500 | 262,000 | 255,500 |
| 20260211 | 258,500 | 257,500 | 261,000 | 255,000 |
| 20260210 | 254,000 | 254,000 | 259,000 | 252,000 |
| 20260209 | 253,500 | 250,000 | 254,500 | 248,000 |
| 20260206 | 251,000 | 249,000 | 254,000 | 244,000 |
| 20260205 | 262,500 | 257,000 | 264,500 | 255,500 |
| 20260204 | 266,000 | 264,500 | 267,000 | 260,000 |
| 20260203 | 274,500 | 269,000 | 274,500 | 265,000 |
| 20260202 | 270,000 | 268,000 | 278,500 | 265,000 |
| 20260130 | 285,500 | 275,000 | 285,500 | 274,500 |
| 20260129 | 276,000 | 287,000 | 290,500 | 275,000 |
| 20260128 | 285,000 | 277,500 | 285,500 | 271,000 |
| 20260127 | 270,500 | 281,500 | 292,000 | 270,000 |
| 20260126 | 274,000 | 272,500 | 276,500 | 265,000 |
| 20260123 | 248,000 | 266,000 | 269,500 | 246,500 |
| 20260122 | 242,000 | 245,500 | 247,500 | 239,500 |
| 20260121 | 239,500 | 238,500 | 242,500 | 238,000 |
| 20260120 | 241,500 | 244,000 | 244,500 | 240,500 |
| 20260119 | 242,000 | 238,000 | 243,500 | 237,500 |
| 20260116 | 248,500 | 245,500 | 248,500 | 243,500 |
| 20260115 | 257,000 | 247,500 | 263,500 | 244,000 |
| 20260114 | 268,000 | 259,500 | 270,000 | 255,500 |
| 20260113 | 259,000 | 264,500 | 264,500 | 256,500 |
| 20260112 | 256,000 | 255,500 | 258,500 | 249,000 |
| 20260109 | 253,000 | 254,000 | 256,500 | 250,500 |
| 20260108 | 249,500 | 251,000 | 258,000 | 245,000 |
| 20260107 | 258,000 | 252,500 | 258,000 | 246,500 |
| 20260106 | 249,500 | 260,000 | 262,500 | 248,000 |
| 20260105 | 248,500 | 249,500 | 251,000 | 247,000 |
| 20260102 | 243,500 | 247,000 | 249,000 | 238,000 |
| 20251230 | 241,000 | 242,500 | 244,500 | 239,000 |
| 20251229 | 231,500 | 242,000 | 242,500 | 231,500 |
| 20251226 | 236,500 | 231,500 | 237,500 | 231,000 |
| 20251224 | 237,000 | 236,500 | 238,000 | 234,500 |
| 20251223 | 238,000 | 237,000 | 238,500 | 235,500 |
| 20251222 | 238,500 | 238,000 | 239,000 | 236,500 |
| 20251219 | 232,500 | 235,500 | 235,500 | 231,500 |
| 20251218 | 227,500 | 230,500 | 233,250 | 226,500 |
| 20251217 | 233,000 | 231,000 | 233,000 | 229,500 |
| 20251216 | 240,500 | 231,500 | 240,500 | 231,000 |
| 20251215 | 241,500 | 240,500 | 244,000 | 240,000 |
| 20251212 | 243,000 | 244,500 | 245,000 | 241,500 |
| 20251211 | 245,500 | 243,500 | 246,000 | 241,000 |
| 20251210 | 248,000 | 244,500 | 248,000 | 244,000 |
| 20251209 | 248,000 | 248,000 | 248,500 | 246,000 |
| 20251208 | 250,500 | 249,000 | 250,500 | 247,000 |
| 20251205 | 247,500 | 249,500 | 250,000 | 246,000 |
| 20251204 | 245,500 | 247,000 | 248,500 | 244,500 |
| 20251203 | 246,500 | 246,500 | 248,500 | 245,500 |
| 20251202 | 243,000 | 243,000 | 245,000 | 241,500 |
| 20251201 | 246,500 | 243,000 | 247,500 | 242,500 |
| 20251128 | 253,500 | 244,000 | 254,000 | 243,500 |
| 20251127 | 259,500 | 251,500 | 261,500 | 250,500 |
| 20251126 | 255,000 | 263,500 | 264,500 | 252,000 |
| 20251125 | 262,500 | 253,000 | 262,500 | 250,500 |
| 20251124 | 267,500 | 261,000 | 269,500 | 259,000 |
| 20251121 | 251,000 | 262,500 | 265,000 | 249,500 |
| 20251120 | 260,000 | 257,000 | 263,000 | 254,500 |
| 20251119 | 250,500 | 248,500 | 251,000 | 243,000 |
| 20251118 | 251,500 | 249,000 | 260,500 | 248,500 |
| 20251117 | 256,500 | 255,000 | 257,000 | 254,000 |
| 20251114 | 258,000 | 253,500 | 260,000 | 253,000 |
| 20251113 | 262,500 | 265,500 | 266,000 | 258,500 |
| 20251112 | 265,500 | 263,500 | 265,500 | 262,000 |
| 20251111 | 261,500 | 263,000 | 270,500 | 261,000 |
| 20251110 | 263,500 | 260,000 | 264,000 | 258,000 |
| 20251107 | 256,000 | 259,500 | 267,000 | 256,000 |
| 20251106 | 281,500 | 265,500 | 282,000 | 264,000 |
| 20251105 | 269,000 | 278,500 | 280,000 | 256,500 |
| 20251104 | 272,500 | 267,000 | 274,000 | 267,000 |
| 20251103 | 283,500 | 274,250 | 287,500 | 271,500 |
| 20251031 | 263,000 | 267,500 | 273,500 | 261,000 |
| 20251030 | 267,000 | 255,500 | 267,000 | 254,500 |
| 20251029 | 255,000 | 265,000 | 268,500 | 253,500 |
| 20251028 | 250,500 | 253,000 | 255,000 | 248,000 |
| 20251027 | 245,000 | 251,000 | 251,500 | 242,000 |
| 20251024 | 245,000 | 247,000 | 248,500 | 242,500 |
| 20251023 | 251,500 | 242,500 | 251,500 | 242,000 |
| 20251022 | 254,000 | 255,500 | 256,500 | 247,000 |
| 20251021 | 260,000 | 254,500 | 260,500 | 254,000 |
| 20251020 | 255,000 | 258,000 | 262,500 | 250,000 |
| 20251017 | 260,000 | 255,500 | 260,500 | 254,000 |
| 20251016 | 257,500 | 260,500 | 270,000 | 255,500 |
| 20251015 | 260,500 | 258,500 | 261,000 | 255,000 |
| 20251014 | 262,000 | 258,000 | 270,500 | 257,000 |
| 20251013 | 258,000 | 262,500 | 266,500 | 258,000 |
| 20251010 | 256,500 | 267,500 | 275,000 | 255,500 |
| 20251002 | 255,500 | 253,000 | 258,000 | 250,500 |
| 20251001 | 267,000 | 254,500 | 268,500 | 253,000 |
| 20250930 | 279,000 | 268,500 | 279,500 | 265,500 |
| 20250929 | 268,500 | 274,500 | 278,500 | 266,000 |
| 20250926 | 251,500 | 256,500 | 262,000 | 250,000 |
| 20250925 | 226,500 | 254,000 | 257,000 | 225,500 |
| 20250924 | 231,000 | 228,000 | 233,500 | 224,500 |
| 20250923 | 232,000 | 231,000 | 235,500 | 230,000 |
| 20250922 | 234,000 | 232,000 | 235,000 | 229,000 |
| 20250919 | 239,000 | 234,000 | 240,000 | 233,500 |
| 20250918 | 235,000 | 238,500 | 238,500 | 233,500 |
| 20250917 | 233,500 | 233,500 | 235,000 | 229,500 |
| 20250916 | 239,500 | 235,000 | 241,000 | 234,500 |
| 20250915 | 236,000 | 234,000 | 236,000 | 231,500 |
| 20250912 | 234,500 | 236,000 | 239,000 | 232,500 |
| 20250911 | 234,500 | 233,000 | 236,000 | 231,500 |
| 20250910 | 232,000 | 233,500 | 234,500 | 230,500 |
| 20250909 | 228,500 | 231,000 | 233,000 | 226,000 |
| 20250908 | 228,500 | 228,000 | 229,500 | 226,000 |
| 20250905 | 227,500 | 229,000 | 230,500 | 225,500 |
| 20250904 | 221,500 | 227,000 | 229,500 | 221,500 |
| 20250903 | 224,500 | 221,000 | 225,000 | 220,000 |
| 20250902 | 216,000 | 225,000 | 229,000 | 216,000 |
| 20250901 | 211,500 | 215,500 | 216,500 | 210,500 |
| 20250829 | 217,500 | 214,500 | 218,000 | 214,000 |
| 20250828 | 217,500 | 217,500 | 218,500 | 215,000 |
| 20250827 | 222,000 | 218,000 | 222,000 | 216,500 |
| 20250826 | 224,000 | 221,000 | 224,500 | 221,000 |
| 20250825 | 224,500 | 225,500 | 225,500 | 221,500 |
| 20250822 | 224,000 | 222,000 | 227,000 | 221,000 |
| 20250821 | 222,000 | 223,000 | 226,500 | 222,000 |
| 20250820 | 221,500 | 221,500 | 224,000 | 219,500 |
| 20250819 | 228,000 | 225,500 | 228,500 | 223,000 |
| 20250818 | 224,500 | 226,000 | 228,500 | 223,500 |
| 20250814 | 228,500 | 224,500 | 233,500 | 224,000 |
| 20250813 | 225,500 | 225,000 | 226,000 | 221,500 |
| 20250812 | 223,500 | 223,000 | 228,000 | 223,000 |
| 20250811 | 229,500 | 223,000 | 230,000 | 222,500 |
| 20250808 | 241,000 | 229,500 | 241,500 | 228,500 |
| 20250807 | 230,000 | 235,500 | 235,500 | 228,000 |
| 20250806 | 236,500 | 228,500 | 236,500 | 226,000 |
| 20250805 | 236,000 | 232,000 | 236,500 | 229,000 |
| 20250804 | 225,500 | 232,500 | 239,500 | 225,000 |
| 20250801 | 232,500 | 225,000 | 233,000 | 224,000 |
| 20250731 | 235,000 | 235,000 | 236,500 | 232,500 |
| 20250730 | 233,500 | 234,000 | 240,000 | 233,500 |
| 20250729 | 235,500 | 233,000 | 240,000 | 232,000 |
| 20250728 | 236,000 | 235,500 | 237,000 | 232,000 |
| 20250725 | 226,500 | 234,500 | 236,000 | 225,000 |
| 20250724 | 233,000 | 227,000 | 234,500 | 225,000 |
| 20250723 | 236,000 | 231,500 | 237,500 | 229,500 |
| 20250722 | 241,500 | 235,000 | 242,000 | 234,500 |
| 20250721 | 241,500 | 240,000 | 245,500 | 240,000 |
| 20250718 | 243,500 | 242,000 | 245,000 | 240,000 |
| 20250717 | 254,000 | 243,500 | 255,000 | 242,500 |
| 20250716 | 251,000 | 250,000 | 255,500 | 249,000 |
| 20250715 | 247,500 | 249,500 | 253,000 | 247,000 |
| 20250714 | 252,000 | 249,000 | 252,500 | 244,000 |
| 20250711 | 261,000 | 253,000 | 261,500 | 253,000 |
| 20250710 | 255,500 | 259,500 | 265,000 | 251,000 |
| 20250709 | 258,500 | 254,000 | 258,500 | 251,000 |
| 20250708 | 261,500 | 258,000 | 263,000 | 255,000 |
| 20250707 | 248,500 | 256,000 | 260,500 | 248,500 |
| 20250704 | 252,500 | 249,000 | 254,500 | 247,500 |
| 20250703 | 250,500 | 253,000 | 260,000 | 249,500 |
| 20250702 | 263,000 | 252,000 | 263,500 | 250,000 |
| 20250701 | 264,000 | 262,000 | 269,000 | 260,000 |
| 20250630 | 257,000 | 262,500 | 268,000 | 255,500 |
| 20250627 | 263,500 | 257,500 | 265,000 | 252,000 |
| 20250626 | 270,000 | 261,000 | 275,000 | 254,000 |
| 20250625 | 282,500 | 283,500 | 286,500 | 276,000 |
| 20250624 | 288,500 | 290,500 | 292,500 | 277,500 |
| 20250623 | 276,500 | 290,000 | 295,000 | 270,000 |
| 20250620 | 249,000 | 269,500 | 269,500 | 245,000 |
| 20250619 | 254,500 | 252,000 | 259,000 | 248,500 |
| 20250618 | 204,500 | 243,500 | 244,500 | 204,000 |
| 20250617 | 212,000 | 206,500 | 213,000 | 204,000 |
| 20250616 | 211,000 | 209,500 | 211,500 | 202,000 |
| 20250613 | 203,500 | 200,500 | 206,000 | 197,400 |
| 20250612 | 199,500 | 198,900 | 201,500 | 198,900 |
| 20250611 | 200,500 | 201,000 | 202,000 | 198,900 |
| 20250610 | 204,000 | 200,000 | 204,000 | 196,800 |
| 20250609 | 195,400 | 198,500 | 202,500 | 192,300 |
| 20250605 | 186,300 | 191,200 | 192,000 | 186,300 |
| 20250604 | 189,000 | 185,500 | 189,100 | 185,500 |
| 20250602 | 185,800 | 186,500 | 188,300 | 185,700 |
| 20250530 | 188,700 | 187,500 | 188,800 | 186,100 |
| 20250529 | 189,300 | 189,300 | 190,600 | 187,700 |
| 20250528 | 184,600 | 187,700 | 189,000 | 184,100 |
| 20250527 | 186,200 | 183,800 | 186,900 | 183,000 |
| 20250526 | 183,100 | 188,000 | 188,000 | 181,800 |
| 20250523 | 184,100 | 183,100 | 185,300 | 182,800 |
| 20250522 | 183,200 | 183,200 | 184,500 | 181,100 |
| 20250521 | 185,900 | 184,800 | 186,500 | 184,600 |
| 20250520 | 185,800 | 185,000 | 186,500 | 184,000 |
| 20250519 | 187,600 | 185,400 | 188,200 | 184,500 |
| 20250516 | 189,100 | 187,800 | 189,700 | 187,500 |
| 20250515 | 189,800 | 189,200 | 190,300 | 188,200 |
| 20250514 | 189,900 | 191,200 | 191,400 | 188,900 |
| 20250513 | 190,000 | 188,200 | 191,000 | 187,600 |
| 20250512 | 192,800 | 190,200 | 194,300 | 189,700 |
| 20250509 | 190,000 | 191,000 | 192,100 | 189,500 |
| 20250508 | 195,100 | 188,700 | 196,600 | 188,500 |
| 20250507 | 200,000 | 199,100 | 202,000 | 198,200 |
| 20250502 | 199,800 | 197,400 | 200,500 | 197,300 |
| 20250430 | 196,200 | 200,500 | 200,500 | 195,800 |
| 20250429 | 195,500 | 196,500 | 197,400 | 193,700 |
| 20250428 | 194,300 | 195,500 | 196,500 | 192,700 |
| 20250425 | 193,400 | 193,500 | 195,100 | 192,200 |
| 20250424 | 192,600 | 191,500 | 193,800 | 190,400 |
| 20250423 | 196,000 | 192,900 | 196,300 | 192,600 |
| 20250422 | 187,200 | 193,700 | 195,700 | 186,000 |
| 20250421 | 189,100 | 187,500 | 190,800 | 187,200 |
| 20250418 | 184,700 | 187,500 | 187,900 | 184,000 |
| 20250417 | 184,800 | 183,600 | 185,400 | 182,100 |
| 20250416 | 183,900 | 184,400 | 186,300 | 183,000 |
| 20250415 | 184,800 | 183,900 | 186,400 | 183,700 |
| 20250414 | 183,000 | 182,700 | 185,100 | 182,500 |
| 20250411 | 180,200 | 183,000 | 184,100 | 180,100 |
| 20250410 | 184,200 | 183,900 | 184,600 | 179,800 |
| 20250409 | 179,000 | 176,900 | 181,300 | 176,200 |
| 20250408 | 192,100 | 179,600 | 193,000 | 179,200 |
| 20250407 | 192,400 | 191,800 | 195,200 | 189,300 |
| 20250404 | 196,700 | 197,800 | 202,500 | 194,100 |
| 20250403 | 190,900 | 198,600 | 199,600 | 190,800 |
| 20250402 | 197,600 | 195,600 | 197,800 | 194,200 |
| 20250401 | 191,600 | 196,700 | 198,000 | 191,600 |
| 20250331 | 191,400 | 191,000 | 192,100 | 189,200 |
| 20250328 | 197,600 | 194,700 | 197,700 | 193,900 |
| 20250327 | 201,000 | 197,800 | 203,000 | 196,500 |
| 20250326 | 207,500 | 204,000 | 208,500 | 203,000 |
| 20250325 | 208,500 | 207,500 | 209,000 | 206,500 |
| 20250324 | 209,500 | 207,000 | 210,500 | 206,000 |
| 20250321 | 209,500 | 209,500 | 210,500 | 206,000 |
| 20250320 | 210,000 | 208,000 | 210,000 | 207,500 |
| 20250319 | 208,000 | 208,000 | 211,500 | 207,500 |
| 20250318 | 211,000 | 209,000 | 214,000 | 208,000 |
| 20250317 | 210,000 | 211,000 | 211,000 | 207,500 |
| 20250314 | 215,500 | 208,000 | 216,500 | 208,000 |
| 20250313 | 217,500 | 216,000 | 219,500 | 213,000 |
| 20250312 | 212,500 | 214,000 | 215,500 | 211,000 |
| 20250311 | 205,500 | 212,500 | 214,500 | 205,000 |
| 20250310 | 211,500 | 215,000 | 217,000 | 210,500 |
| 20250307 | 216,000 | 213,000 | 216,500 | 213,000 |
| 20250306 | 208,500 | 219,000 | 220,000 | 207,500 |
| 20250305 | 210,500 | 207,500 | 212,000 | 205,500 |
| 20250304 | 205,000 | 205,500 | 210,000 | 204,500 |
| 20250228 | 214,500 | 207,000 | 217,000 | 206,500 |
| 20250227 | 230,500 | 219,000 | 230,500 | 218,000 |
| 20250226 | 228,500 | 231,500 | 232,000 | 227,500 |
| 20250225 | 226,000 | 228,500 | 230,000 | 224,500 |
| 20250224 | 224,000 | 228,000 | 228,000 | 224,000 |
| 20250221 | 222,500 | 226,500 | 228,000 | 222,000 |
| 20250220 | 221,000 | 221,500 | 225,500 | 218,500 |
| 20250219 | 222,500 | 222,000 | 224,000 | 220,000 |
| 20250218 | 221,500 | 222,500 | 223,000 | 218,000 |
| 20250217 | 221,500 | 221,000 | 224,000 | 219,500 |
| 20250214 | 222,000 | 221,000 | 224,500 | 220,000 |
| 20250213 | 225,000 | 220,000 | 226,000 | 218,000 |
| 20250212 | 230,000 | 225,000 | 230,500 | 222,500 |
| 20250211 | 227,500 | 228,500 | 231,500 | 225,500 |
| 20250210 | 229,500 | 227,500 | 232,000 | 227,000 |
| 20250207 | 235,500 | 225,500 | 235,500 | 223,000 |
| 20250206 | 229,500 | 232,000 | 232,000 | 223,500 |
| 20250205 | 222,500 | 229,000 | 232,000 | 219,000 |
| 20250204 | 220,000 | 218,500 | 224,000 | 217,000 |
| 20250203 | 217,500 | 217,000 | 219,500 | 213,500 |
| 20250131 | 208,500 | 216,500 | 218,500 | 208,500 |
| 20250124 | 205,500 | 204,000 | 209,000 | 203,500 |
| 20250123 | 206,000 | 204,500 | 207,500 | 204,000 |
| 20250122 | 207,000 | 204,000 | 211,500 | 204,000 |
| 20250121 | 205,000 | 204,500 | 208,000 | 203,000 |
| 20250120 | 209,000 | 205,000 | 209,500 | 204,500 |
| 20250117 | 206,000 | 209,000 | 210,000 | 203,500 |
| 20250116 | 210,000 | 206,500 | 211,000 | 205,000 |
| 20250115 | 203,000 | 206,500 | 207,000 | 202,000 |
| 20250114 | 204,000 | 202,000 | 205,500 | 202,000 |
| 20250113 | 201,000 | 204,000 | 205,000 | 200,000 |
| 20250110 | 203,000 | 202,000 | 204,500 | 201,000 |
| 20250109 | 208,500 | 202,500 | 210,000 | 201,000 |
| 20250108 | 206,500 | 207,000 | 210,000 | 206,000 |
| 20250107 | 210,000 | 208,000 | 213,000 | 207,000 |
| 20250106 | 200,500 | 208,500 | 208,500 | 200,500 |
| 20250103 | 193,200 | 200,500 | 202,000 | 193,200 |
| 20250102 | 199,500 | 193,800 | 202,000 | 191,700 |