Stock Ticker
- (058430) 포스코스틸리온보통주
- Description: 기업개요
동사는 1988년 포항도금강판을 모체로 설립되어 2002년 유가증권시장에 상장하였으며, 연산 100만톤 체제의 표면처리강판 제조전문기업임.
도금강판과 컬러강판을 생산해 강건재, 가전, 자동차 시장에 공급하며, 알루미늄도금강판, 아연-알루미늄-마그네슘 합금도금강판 등 고부가가치 제품을 생산함.
2014년 미얀마 양곤에 컬러강판 생산공장 준공, 2019년 도금공장 인수로 동남아 시장 진출 기반을 마련하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 4,375 | 4,185 | 4,435 | 4,175 |
| 20261019 | 4,125 | 4,390 | 4,390 | 4,100 |
| 20261016 | 4,050 | 4,180 | 4,255 | 4,050 |
| 20261015 | 4,150 | 4,050 | 4,150 | 3,980 |
| 20261014 | 4,270 | 4,205 | 4,440 | 4,190 |
| 20261013 | 4,205 | 4,230 | 4,250 | 4,100 |
| 20261012 | 4,305 | 4,275 | 4,475 | 4,250 |
| 20261008 | 4,465 | 4,410 | 4,510 |
| 20261007 | 4,610 | 4,470 | 4,640 | 4,470 |
| 20261006 | 4,600 | 4,630 | 4,720 | 4,570 |
| 20261002 | 4,600 | 4,585 | 4,655 | 4,535 |
| 20261001 | 4,960 | 4,600 | 4,960 | 4,495 |
| 20260930 | 4,560 | 4,645 | 4,750 | 4,550 |
| 20260929 | 4,620 | 4,455 | 4,620 | 4,435 |
| 20260928 | 4,560 | 4,625 | 4,685 | 4,530 |
| 20260923 | 4,650 | 4,510 | 4,685 | 4,505 |
| 20260922 | 4,710 | 4,620 | 4,745 | 4,620 |
| 20260921 | 4,810 | 4,635 | 4,815 | 4,630 |
| 20260918 | 4,750 | 4,760 | 4,835 | 4,745 |
| 20260917 | 4,660 | 4,745 | 4,770 | 4,650 |
| 20260916 | 4,730 | 4,675 | 4,785 | 4,640 |
| 20260915 | 4,715 | 4,725 | 4,865 | 4,645 |
| 20260914 | 4,835 | 4,730 | 4,860 | 4,700 |
| 20260911 | 4,740 | 4,865 | 4,900 | 4,740 |
| 20260910 | 4,800 | 4,860 | 4,900 | 4,715 |
| 20260909 | 4,725 | 4,800 | 4,900 | 4,715 |
| 20260908 | 4,775 | 4,725 | 4,870 | 4,710 |
| 20260907 | 4,680 | 4,755 | 4,785 | 4,620 |
| 20260904 | 4,650 | 4,660 | 4,700 | 4,615 |
| 20260903 | 4,680 | 4,635 | 4,940 | 4,385 |
| 20260902 | 4,690 | 4,530 | 4,690 | 4,500 |
| 20260901 | 4,680 | 4,745 | 4,840 | 4,680 |
| 20260831 | 4,830 | 4,735 | 4,830 | 4,655 |
| 20260828 | 4,720 | 4,840 | 4,850 | 4,700 |
| 20260827 | 4,755 | 4,760 | 4,945 | 4,720 |
| 20260826 | 4,710 | 4,755 | 4,780 | 4,620 |
| 20260825 | 4,520 | 4,710 | 4,815 | 4,480 |
| 20260824 | 4,490 | 4,600 | 4,650 | 4,470 |
| 20260821 | 4,630 | 4,480 | 4,630 | 4,395 |
| 20260820 | 4,585 | 4,640 | 4,680 | 4,585 |
| 20260819 | 4,600 | 4,570 | 4,645 | 4,470 |
| 20260818 | 4,640 | 4,685 | 4,710 | 4,585 |
| 20260814 | 4,800 | 4,710 | 4,835 | 4,590 |
| 20260813 | 4,795 | 4,730 | 4,810 | 4,665 |
| 20260812 | 4,810 | 4,750 | 4,870 | 4,700 |
| 20260811 | 4,710 | 4,805 | 4,895 | 4,705 |
| 20260810 | 4,565 | 4,755 | 4,775 | 4,520 |
| 20260807 | 4,665 | 4,555 | 5,130 | 4,395 |
| 20260806 | 4,600 | 4,615 | 4,690 | 4,570 |
| 20260805 | 4,550 | 4,645 | 4,675 | 4,550 |
| 20260804 | 4,265 | 4,480 | 4,550 | 4,265 |
| 20260803 | 4,260 | 4,265 | 4,345 | 4,100 |
| 20260731 | 4,075 | 4,275 | 4,285 | 4,060 |
| 20260730 | 3,600 | 3,975 | 4,200 | 3,600 |
| 20260729 | 4,075 | 3,975 | 4,190 | 3,785 |
| 20260728 | 4,210 | 4,070 | 4,305 | 4,010 |
| 20260727 | 4,380 | 4,400 | 4,540 | 4,300 |
| 20260724 | 4,580 | 4,350 | 4,600 | 4,345 |
| 20260723 | 4,360 | 4,585 | 4,795 | 4,360 |
| 20260722 | 4,370 | 4,350 | 4,530 | 4,315 |
| 20260721 | 4,355 | 4,365 | 4,400 | 4,230 |
| 20260720 | 4,490 | 4,375 | 4,595 | 4,270 |
| 20260716 | 4,585 | 4,605 | 4,690 | 4,540 |
| 20260715 | 4,510 | 4,605 | 4,675 | 4,510 |
| 20260714 | 4,510 | 4,475 | 4,600 | 4,350 |
| 20260713 | 4,760 | 4,590 | 4,890 | 4,500 |
| 20260710 | 4,690 | 4,760 | 4,920 | 4,690 |
| 20260709 | 4,530 | 4,685 | 4,810 | 4,530 |
| 20260708 | 4,925 | 4,690 | 4,925 | 4,600 |
| 20260707 | 4,945 | 4,950 | 5,050 | 4,815 |
| 20260706 | 5,050 | 4,950 | 5,080 | 4,880 |
| 20260703 | 5,060 | 5,030 | 5,080 | 4,750 |
| 20260702 | 5,000 | 5,050 | 5,100 | 4,890 |
| 20260701 | 5,150 | 5,150 | 5,240 | 5,010 |
| 20260630 | 5,220 | 5,150 | 5,300 | 5,000 |
| 20260629 | 4,855 | 5,240 | 5,270 | 4,855 |
| 20260626 | 5,080 | 4,995 | 5,200 | 4,870 |
| 20260625 | 5,280 | 5,100 | 5,420 | 5,090 |
| 20260624 | 5,180 | 5,290 | 5,650 | 5,150 |
| 20260623 | 5,230 | 5,210 | 6,390 | 5,100 |
| 20260622 | 5,310 | 5,280 | 5,700 | 5,100 |
| 20260619 | 5,830 | 5,500 | 5,910 | 5,330 |
| 20260618 | 6,480 | 5,950 | 6,630 | 5,930 |
| 20260617 | 5,760 | 6,580 | 7,090 | 5,760 |
| 20260616 | 5,680 | 5,610 | 5,720 | 5,520 |
| 20260615 | 5,760 | 5,670 | 5,850 | 5,510 |
| 20260612 | 5,350 | 5,610 | 5,720 | 5,350 |
| 20260611 | 5,010 | 5,190 | 5,210 | 4,920 |
| 20260610 | 5,070 | 5,160 | 5,360 | 4,985 |
| 20260609 | 5,090 | 5,120 | 5,300 | 5,010 |
| 20260608 | 5,020 | 5,070 | 5,100 | 4,815 |
| 20260605 | 5,560 | 5,430 | 5,560 | 5,240 |
| 20260604 | 5,640 | 5,560 | 5,640 | 5,410 |
| 20260602 | 5,760 | 5,640 | 5,760 | 5,500 |
| 20260601 | 5,870 | 5,780 | 6,010 | 5,640 |
| 20260529 | 6,090 | 5,940 | 6,090 | 5,770 |
| 20260528 | 6,350 | 6,040 | 6,350 | 5,850 |
| 20260527 | 6,580 | 6,260 | 6,690 | 6,190 |
| 20260526 | 6,870 | 6,550 | 6,930 | 6,400 |
| 20260522 | 6,600 | 6,780 | 6,820 | 6,590 |
| 20260521 | 6,300 | 6,460 | 6,610 | 6,270 |
| 20260520 | 6,460 | 6,130 | 6,490 | 6,000 |
| 20260519 | 6,710 | 6,490 | 6,760 | 6,350 |
| 20260518 | 6,950 | 6,740 | 6,970 | 6,500 |
| 20260515 | 7,450 | 7,020 | 7,670 | 6,910 |
| 20260514 | 7,260 | 7,360 | 7,940 | 7,100 |
| 20260513 | 7,120 | 7,260 | 8,030 | 7,050 |
| 20260512 | 7,730 | 7,200 | 7,770 | 7,070 |
| 20260511 | 8,280 | 7,730 | 8,410 | 7,650 |
| 20260508 | 8,380 | 8,270 | 9,000 | 7,900 |
| 20260507 | 7,780 | 8,110 | 9,490 | 7,420 |
| 20260506 | 8,300 | 7,780 | 8,300 | 7,530 |
| 20260504 | 8,410 | 8,110 | 8,850 | 8,030 |
| 20260430 | 9,010 | 8,390 | 9,030 | 8,110 |
| 20260429 | 9,330 | 9,010 | 10,500 | 8,750 |
| 20260428 | 7,320 | 9,130 | 9,130 | 7,320 |
| 20260427 | 5,560 | 7,030 | 7,030 | 5,460 |
| 20260424 | 5,190 | 5,410 | 5,700 | 4,930 |
| 20260423 | 5,650 | 5,090 | 5,660 | 5,090 |
| 20260422 | 48,000 | 48,000 | 48,000 | 48,000 |
| 20260421 | 48,000 | 48,000 | 48,000 | 48,000 |
| 20260420 | 48,000 | 48,000 | 48,000 | 48,000 |
| 20260417 | 48,000 | 48,000 | 48,000 | 48,000 |
| 20260416 | 48,000 | 48,000 | 48,000 | 48,000 |
| 20260415 | 48,000 | 48,000 | 48,000 | 48,000 |
| 20260414 | 48,000 | 48,000 | 48,000 | 48,000 |
| 20260413 | 48,000 | 48,000 | 48,000 | 48,000 |
| 20260410 | 48,000 | 48,000 | 48,000 | 48,000 |
| 20260409 | 48,000 | 48,000 | 48,000 | 48,000 |
| 20260408 | 48,000 | 48,000 | 48,000 | 48,000 |
| 20260407 | 48,500 | 48,000 | 49,600 | 47,450 |
| 20260406 | 48,650 | 48,300 | 48,650 | 47,500 |
| 20260403 | 47,500 | 47,700 | 48,400 | 47,050 |
| 20260402 | 47,000 | 46,000 | 47,100 | 45,650 |
| 20260401 | 45,600 | 46,550 | 46,600 | 45,600 |
| 20260331 | 45,250 | 45,000 | 45,950 | 44,650 |
| 20260330 | 45,250 | 45,100 | 45,250 | 43,650 |
| 20260327 | 45,850 | 45,900 | 46,200 | 45,100 |
| 20260326 | 45,900 | 45,900 | 46,950 | 45,550 |
| 20260325 | 44,750 | 45,900 | 46,000 | 44,750 |
| 20260324 | 45,250 | 44,650 | 45,400 | 43,800 |
| 20260323 | 45,550 | 44,000 | 45,550 | 43,800 |
| 20260320 | 44,400 | 45,750 | 46,000 | 44,400 |
| 20260319 | 45,000 | 44,400 | 45,000 | 44,000 |
| 20260318 | 45,800 | 45,000 | 45,800 | 44,800 |
| 20260317 | 45,000 | 45,200 | 45,650 | 44,750 |
| 20260316 | 46,300 | 44,650 | 46,300 | 44,600 |
| 20260313 | 45,750 | 45,900 | 46,950 | 44,950 |
| 20260312 | 45,200 | 46,000 | 46,500 | 45,100 |
| 20260311 | 45,000 | 45,200 | 46,050 | 44,550 |
| 20260310 | 44,150 | 44,350 | 44,800 | 43,600 |
| 20260309 | 43,050 | 43,200 | 44,150 | 42,800 |
| 20260306 | 43,800 | 45,500 | 46,250 | 43,600 |
| 20260305 | 43,000 | 44,700 | 45,000 | 42,550 |
| 20260304 | 45,000 | 40,550 | 45,250 | 40,150 |
| 20260303 | 46,550 | 46,100 | 48,350 | 46,000 |
| 20260227 | 47,050 | 47,800 | 55,800 | 45,800 |
| 20260226 | 47,700 | 47,600 | 48,100 | 47,150 |
| 20260225 | 47,950 | 47,650 | 48,800 | 47,050 |
| 20260224 | 47,600 | 47,800 | 49,200 | 47,000 |
| 20260223 | 46,000 | 48,450 | 57,300 | 44,450 |
| 20260220 | 43,550 | 45,900 | 46,500 | 43,250 |
| 20260219 | 43,400 | 43,550 | 44,250 | 43,400 |
| 20260213 | 43,350 | 43,250 | 44,000 | 42,700 |
| 20260212 | 42,500 | 43,350 | 43,500 | 42,200 |
| 20260211 | 41,800 | 42,500 | 42,550 | 41,650 |
| 20260210 | 41,700 | 41,700 | 42,150 | 41,400 |
| 20260209 | 41,850 | 41,700 | 42,000 | 41,500 |
| 20260206 | 42,150 | 41,600 | 42,150 | 40,050 |
| 20260205 | 42,950 | 42,200 | 43,450 | 42,100 |
| 20260204 | 42,800 | 42,500 | 43,400 | 42,450 |
| 20260203 | 43,300 | 42,850 | 44,300 | 41,650 |
| 20260202 | 40,550 | 39,800 | 41,150 | 39,050 |
| 20260130 | 41,450 | 40,750 | 41,450 | 40,700 |
| 20260129 | 42,750 | 41,450 | 42,750 | 40,750 |
| 20260128 | 41,850 | 42,600 | 42,850 | 41,500 |
| 20260127 | 41,300 | 41,500 | 41,900 | 40,550 |
| 20260126 | 40,900 | 41,350 | 41,400 | 40,700 |
| 20260123 | 41,050 | 40,850 | 42,300 | 40,600 |
| 20260122 | 40,100 | 40,900 | 41,400 | 40,100 |
| 20260121 | 41,200 | 40,100 | 42,550 | 39,550 |
| 20260120 | 41,350 | 41,150 | 41,850 | 40,750 |
| 20260119 | 39,500 | 41,350 | 41,400 | 39,500 |
| 20260116 | 40,450 | 38,900 | 40,950 | 38,850 |
| 20260115 | 38,100 | 40,450 | 43,900 | 38,100 |
| 20260114 | 38,350 | 38,000 | 38,800 | 37,500 |
| 20260113 | 36,800 | 38,400 | 38,550 | 36,650 |
| 20260112 | 36,600 | 36,650 | 36,800 | 36,250 |
| 20260109 | 35,900 | 36,300 | 36,450 | 35,850 |
| 20260108 | 37,200 | 36,200 | 37,200 | 36,200 |
| 20260107 | 37,800 | 37,400 | 38,000 | 36,850 |
| 20260106 | 38,400 | 37,800 | 38,400 | 37,600 |
| 20260105 | 38,950 | 38,400 | 39,200 | 38,200 |
| 20260102 | 39,750 | 38,950 | 39,750 | 38,950 |
| 20251230 | 39,950 | 39,800 | 40,050 | 39,450 |
| 20251229 | 39,150 | 40,000 | 40,750 | 38,650 |
| 20251226 | 39,650 | 39,150 | 39,700 | 38,950 |
| 20251224 | 39,450 | 39,800 | 40,100 | 39,250 |
| 20251223 | 40,000 | 39,350 | 40,100 | 39,300 |
| 20251222 | 39,500 | 40,100 | 40,300 | 38,750 |
| 20251219 | 40,450 | 40,200 | 40,600 | 38,000 |
| 20251218 | 39,500 | 40,450 | 40,550 | 39,200 |
| 20251217 | 39,600 | 39,900 | 40,050 | 39,300 |
| 20251216 | 39,300 | 39,100 | 39,600 | 38,850 |
| 20251215 | 39,500 | 39,550 | 39,800 | 39,000 |
| 20251212 | 39,050 | 39,500 | 39,850 | 38,850 |
| 20251211 | 39,200 | 38,750 | 39,200 | 38,550 |
| 20251210 | 38,700 | 38,900 | 39,100 | 38,650 |
| 20251209 | 38,450 | 38,950 | 39,100 | 38,350 |
| 20251208 | 38,300 | 38,700 | 39,000 | 38,300 |
| 20251205 | 39,000 | 38,750 | 39,000 | 38,350 |
| 20251204 | 39,050 | 38,750 | 39,050 | 38,550 |
| 20251203 | 38,600 | 38,600 | 39,000 | 38,150 |
| 20251202 | 37,900 | 38,700 | 38,950 | 37,850 |
| 20251201 | 38,750 | 38,050 | 38,900 | 38,050 |
| 20251128 | 37,900 | 38,350 | 38,400 | 37,800 |
| 20251127 | 37,500 | 37,550 | 38,000 | 37,500 |
| 20251126 | 37,450 | 37,800 | 37,850 | 36,900 |
| 20251125 | 36,850 | 36,950 | 37,350 | 36,700 |
| 20251124 | 37,350 | 36,800 | 37,400 | 36,700 |
| 20251121 | 36,700 | 37,400 | 37,650 | 36,500 |
| 20251120 | 36,750 | 37,250 | 37,900 | 36,750 |
| 20251119 | 36,700 | 36,800 | 37,000 | 36,050 |
| 20251118 | 37,850 | 37,000 | 37,900 | 36,800 |
| 20251117 | 38,250 | 37,450 | 38,250 | 37,150 |
| 20251114 | 38,650 | 38,250 | 38,650 | 37,550 |
| 20251113 | 38,500 | 38,650 | 38,850 | 38,250 |
| 20251112 | 38,150 | 38,550 | 38,800 | 38,000 |
| 20251111 | 38,450 | 38,150 | 38,750 | 37,800 |
| 20251110 | 37,650 | 38,100 | 38,350 | 37,450 |
| 20251107 | 37,350 | 37,600 | 37,900 | 37,150 |
| 20251106 | 38,400 | 38,250 | 38,400 | 37,400 |
| 20251105 | 38,550 | 37,500 | 38,550 | 36,900 |
| 20251104 | 39,150 | 38,750 | 39,550 | 38,400 |
| 20251103 | 39,000 | 39,000 | 39,400 | 38,050 |
| 20251031 | 38,500 | 38,600 | 39,000 | 38,350 |
| 20251030 | 39,750 | 38,700 | 39,850 | 38,700 |
| 20251029 | 39,600 | 39,400 | 39,750 | 39,150 |
| 20251028 | 39,750 | 39,400 | 39,750 | 38,950 |
| 20251027 | 40,700 | 39,650 | 40,950 | 39,250 |
| 20251024 | 39,900 | 40,100 | 40,600 | 39,500 |
| 20251023 | 40,300 | 39,900 | 41,450 | 39,050 |
| 20251022 | 38,500 | 39,850 | 39,850 | 38,400 |
| 20251021 | 39,000 | 38,300 | 39,500 | 38,300 |
| 20251020 | 38,700 | 38,500 | 39,000 | 37,700 |
| 20251017 | 38,100 | 38,550 | 40,000 | 37,150 |
| 20251016 | 37,050 | 37,800 | 37,900 | 37,050 |
| 20251015 | 37,600 | 37,050 | 37,700 | 36,800 |
| 20251014 | 37,100 | 37,000 | 37,550 | 36,900 |
| 20251013 | 36,500 | 36,300 | 36,700 | 35,800 |
| 20251010 | 36,800 | 35,900 | 36,800 | 35,600 |
| 20251002 | 37,450 | 37,050 | 37,450 | 36,800 |
| 20251001 | 37,400 | 36,900 | 37,400 | 36,800 |
| 20250930 | 37,050 | 37,050 | 37,400 | 36,850 |
| 20250929 | 36,700 | 37,100 | 37,400 | 36,700 |
| 20250926 | 37,700 | 36,850 | 37,700 | 36,650 |
| 20250925 | 37,500 | 37,350 | 37,800 | 37,125 |
| 20250924 | 37,750 | 37,000 | 37,750 | 36,700 |
| 20250923 | 37,400 | 37,100 | 37,400 | 36,800 |
| 20250922 | 37,800 | 37,250 | 37,800 | 37,150 |
| 20250919 | 37,600 | 37,800 | 38,250 | 37,600 |
| 20250918 | 37,700 | 38,000 | 38,150 | 37,500 |
| 20250917 | 37,800 | 37,700 | 38,000 | 37,600 |
| 20250916 | 38,150 | 38,000 | 38,500 | 37,800 |
| 20250915 | 38,400 | 38,450 | 38,600 | 38,250 |
| 20250912 | 38,250 | 38,450 | 38,950 | 37,950 |
| 20250911 | 38,000 | 37,950 | 38,250 | 37,600 |
| 20250910 | 37,550 | 38,000 | 38,950 | 37,300 |
| 20250909 | 37,100 | 37,550 | 38,050 | 37,100 |
| 20250908 | 37,350 | 37,450 | 37,650 | 37,200 |
| 20250905 | 37,450 | 37,350 | 37,700 | 37,000 |
| 20250904 | 36,950 | 37,100 | 37,350 | 36,750 |
| 20250903 | 36,350 | 36,850 | 36,850 | 36,250 |
| 20250902 | 36,150 | 36,450 | 36,900 | 36,000 |
| 20250901 | 37,200 | 36,350 | 38,000 | 36,050 |
| 20250829 | 37,800 | 37,600 | 38,050 | 37,400 |
| 20250828 | 38,350 | 38,100 | 38,350 | 37,500 |
| 20250827 | 38,050 | 37,950 | 38,300 | 37,800 |
| 20250826 | 37,850 | 38,150 | 38,850 | 37,850 |
| 20250825 | 38,300 | 38,000 | 38,400 | 37,800 |
| 20250822 | 38,150 | 37,950 | 38,500 | 37,800 |
| 20250821 | 37,850 | 37,800 | 38,500 | 37,750 |
| 20250820 | 37,900 | 37,800 | 38,250 | 37,200 |
| 20250819 | 38,700 | 38,300 | 38,950 | 38,000 |
| 20250818 | 39,550 | 38,700 | 39,550 | 38,600 |
| 20250814 | 39,850 | 39,400 | 39,850 | 39,250 |
| 20250813 | 39,650 | 39,600 | 40,400 | 39,000 |
| 20250812 | 40,200 | 39,750 | 40,850 | 39,750 |
| 20250811 | 39,700 | 40,550 | 40,600 | 39,550 |
| 20250808 | 39,700 | 39,700 | 40,150 | 39,550 |
| 20250807 | 40,200 | 39,750 | 40,400 | 38,000 |
| 20250806 | 40,250 | 40,550 | 40,650 | 39,900 |
| 20250805 | 40,450 | 40,100 | 40,550 | 39,450 |
| 20250804 | 39,550 | 40,050 | 40,500 | 39,500 |
| 20250801 | 41,300 | 40,150 | 41,900 | 40,050 |
| 20250731 | 43,950 | 42,050 | 43,950 | 41,950 |
| 20250730 | 43,700 | 43,350 | 43,700 | 43,050 |
| 20250729 | 43,150 | 43,600 | 43,600 | 42,150 |
| 20250728 | 44,200 | 43,500 | 44,750 | 43,250 |
| 20250725 | 44,900 | 44,300 | 45,700 | 43,350 |
| 20250724 | 45,450 | 44,000 | 45,500 | 43,700 |
| 20250723 | 42,700 | 44,600 | 44,700 | 42,650 |
| 20250722 | 43,050 | 42,350 | 43,750 | 42,000 |
| 20250721 | 41,450 | 42,200 | 42,700 | 40,100 |
| 20250718 | 40,500 | 41,200 | 42,450 | 40,500 |
| 20250717 | 40,800 | 40,450 | 40,900 | 40,000 |
| 20250716 | 41,150 | 40,850 | 41,950 | 40,700 |
| 20250715 | 41,800 | 41,350 | 41,900 | 41,150 |
| 20250714 | 41,600 | 41,750 | 42,000 | 41,050 |
| 20250711 | 41,350 | 41,250 | 41,800 | 41,050 |
| 20250710 | 41,450 | 41,100 | 41,500 | 40,600 |
| 20250709 | 41,100 | 41,000 | 41,500 | 40,650 |
| 20250708 | 40,550 | 41,100 | 41,700 | 40,550 |
| 20250707 | 42,250 | 41,500 | 42,300 | 40,600 |
| 20250704 | 41,700 | 42,250 | 42,800 | 41,400 |
| 20250703 | 40,100 | 41,500 | 42,050 | 40,000 |
| 20250702 | 40,100 | 39,900 | 40,100 | 39,000 |
| 20250701 | 39,350 | 39,950 | 42,000 | 39,100 |
| 20250630 | 38,500 | 39,400 | 39,400 | 38,450 |
| 20250627 | 39,350 | 38,450 | 39,450 | 38,300 |
| 20250626 | 40,000 | 39,150 | 40,050 | 38,900 |
| 20250625 | 39,500 | 39,800 | 40,500 | 39,400 |
| 20250624 | 38,700 | 39,450 | 39,500 | 38,400 |
| 20250623 | 38,800 | 38,400 | 38,800 | 37,850 |
| 20250620 | 39,000 | 39,200 | 39,550 | 38,550 |
| 20250619 | 39,450 | 39,050 | 39,800 | 38,800 |
| 20250618 | 39,450 | 39,500 | 40,150 | 39,400 |
| 20250617 | 40,600 | 39,550 | 40,600 | 39,200 |
| 20250616 | 39,650 | 40,150 | 40,250 | 39,050 |
| 20250613 | 40,300 | 40,200 | 40,450 | 39,300 |
| 20250612 | 39,800 | 40,200 | 40,950 | 39,600 |
| 20250611 | 39,200 | 39,800 | 39,850 | 38,750 |
| 20250610 | 38,750 | 38,600 | 39,300 | 38,200 |
| 20250609 | 39,000 | 38,550 | 39,500 | 38,550 |
| 20250605 | 37,500 | 38,050 | 39,000 | 37,350 |
| 20250604 | 37,150 | 37,850 | 37,900 | 37,100 |
| 20250602 | 37,550 | 36,450 | 37,550 | 36,250 |
| 20250530 | 37,700 | 38,000 | 39,450 | 37,050 |
| 20250529 | 37,700 | 37,450 | 37,900 | 37,200 |
| 20250528 | 36,650 | 37,300 | 37,450 | 36,400 |
| 20250527 | 36,900 | 35,950 | 37,150 | 35,800 |
| 20250526 | 36,600 | 37,150 | 37,800 | 36,600 |
| 20250523 | 37,200 | 36,550 | 37,400 | 36,550 |
| 20250522 | 37,450 | 37,250 | 37,850 | 37,100 |
| 20250521 | 37,700 | 37,800 | 37,950 | 37,400 |
| 20250520 | 36,950 | 37,250 | 37,250 | 36,700 |
| 20250519 | 37,200 | 36,900 | 37,450 | 36,850 |
| 20250516 | 38,300 | 37,650 | 38,500 | 37,600 |
| 20250515 | 38,400 | 38,300 | 38,600 | 37,900 |
| 20250514 | 37,950 | 38,250 | 38,350 | 36,850 |
| 20250513 | 38,750 | 37,950 | 38,950 | 37,800 |
| 20250512 | 37,950 | 38,150 | 38,500 | 37,800 |
| 20250509 | 38,300 | 37,950 | 38,500 | 37,900 |
| 20250508 | 38,400 | 38,100 | 38,750 | 38,000 |
| 20250507 | 38,350 | 38,400 | 38,650 | 37,800 |
| 20250502 | 37,300 | 38,350 | 39,200 | 37,300 |
| 20250430 | 37,500 | 37,800 | 38,150 | 37,200 |
| 20250429 | 37,400 | 37,250 | 37,700 | 37,050 |
| 20250428 | 37,300 | 37,100 | 37,650 | 36,400 |
| 20250425 | 37,700 | 37,150 | 37,850 | 36,800 |
| 20250424 | 38,400 | 37,050 | 38,400 | 36,850 |
| 20250423 | 36,800 | 37,800 | 37,800 | 36,300 |
| 20250422 | 36,050 | 36,100 | 36,600 | 35,800 |
| 20250421 | 37,000 | 36,050 | 37,400 | 36,000 |
| 20250418 | 36,750 | 36,800 | 37,100 | 36,050 |
| 20250417 | 36,600 | 36,700 | 37,100 | 36,450 |
| 20250416 | 37,650 | 36,750 | 38,050 | 36,550 |
| 20250415 | 39,350 | 38,100 | 39,450 | 37,600 |
| 20250414 | 37,300 | 37,350 | 37,800 | 36,750 |
| 20250411 | 36,600 | 36,950 | 37,100 | 36,050 |
| 20250410 | 37,500 | 37,550 | 37,900 | 36,250 |
| 20250409 | 35,850 | 35,150 | 39,400 | 34,100 |
| 20250408 | 34,200 | 33,050 | 34,600 | 33,000 |
| 20250407 | 35,500 | 33,650 | 35,500 | 33,650 |
| 20250404 | 36,400 | 37,100 | 37,800 | 35,700 |
| 20250403 | 36,700 | 37,000 | 37,350 | 36,400 |
| 20250402 | 38,500 | 37,400 | 40,150 | 37,050 |
| 20250401 | 37,500 | 38,350 | 38,800 | 37,500 |
| 20250331 | 38,400 | 37,500 | 38,550 | 37,450 |
| 20250328 | 40,000 | 39,100 | 40,150 | 38,500 |
| 20250327 | 41,100 | 40,500 | 41,450 | 39,900 |
| 20250326 | 43,900 | 42,800 | 44,200 | 42,750 |
| 20250325 | 45,100 | 43,250 | 45,800 | 42,850 |
| 20250324 | 46,550 | 44,850 | 46,550 | 44,000 |
| 20250321 | 47,400 | 45,700 | 47,550 | 43,600 |
| 20250320 | 47,700 | 47,500 | 49,750 | 47,150 |
| 20250319 | 46,300 | 47,300 | 52,600 | 45,400 |
| 20250318 | 45,150 | 45,850 | 45,950 | 44,300 |
| 20250317 | 44,450 | 45,000 | 45,150 | 44,000 |
| 20250314 | 44,150 | 44,400 | 47,100 | 44,050 |
| 20250313 | 45,350 | 44,150 | 46,300 | 43,200 |
| 20250312 | 44,650 | 45,350 | 47,200 | 44,450 |
| 20250311 | 45,250 | 44,800 | 48,750 | 44,300 |
| 20250310 | 47,350 | 46,400 | 47,700 | 45,900 |
| 20250307 | 39,000 | 47,100 | 52,100 | 38,950 |
| 20250306 | 39,100 | 40,100 | 42,300 | 39,100 |
| 20250305 | 36,600 | 39,300 | 42,100 | 36,450 |
| 20250304 | 36,800 | 36,500 | 38,300 | 36,500 |
| 20250228 | 37,550 | 36,800 | 37,750 | 36,800 |
| 20250227 | 37,600 | 38,000 | 38,150 | 37,050 |
| 20250226 | 37,500 | 37,950 | 38,700 | 37,250 |
| 20250225 | 40,450 | 38,000 | 40,500 | 38,000 |
| 20250224 | 40,950 | 39,800 | 41,550 | 39,800 |
| 20250221 | 34,600 | 41,400 | 44,000 | 34,600 |
| 20250220 | 34,700 | 34,100 | 36,450 | 34,050 |
| 20250219 | 32,500 | 34,900 | 39,300 | 32,500 |
| 20250218 | 32,350 | 32,500 | 32,700 | 31,750 |
| 20250217 | 31,500 | 32,350 | 32,600 | 31,500 |
| 20250214 | 32,150 | 31,550 | 32,150 | 31,200 |
| 20250213 | 30,750 | 31,550 | 31,800 | 30,500 |
| 20250212 | 30,900 | 30,400 | 30,950 | 30,250 |
| 20250211 | 31,850 | 31,250 | 31,850 | 30,650 |
| 20250210 | 31,400 | 32,100 | 32,600 | 30,550 |
| 20250207 | 29,850 | 31,500 | 32,000 | 29,750 |
| 20250206 | 29,600 | 29,400 | 29,600 | 29,150 |
| 20250205 | 29,450 | 29,450 | 29,850 | 29,400 |
| 20250204 | 28,700 | 29,250 | 29,500 | 28,700 |
| 20250203 | 28,250 | 28,950 | 29,450 | 27,450 |
| 20250131 | 28,700 | 28,500 | 28,850 | 28,350 |
| 20250124 | 28,650 | 28,750 | 29,300 | 28,600 |
| 20250123 | 29,400 | 28,800 | 29,400 | 28,750 |
| 20250122 | 29,100 | 29,400 | 29,900 | 29,100 |
| 20250121 | 29,800 | 29,300 | 30,100 | 29,100 |
| 20250120 | 29,650 | 29,950 | 30,450 | 29,100 |
| 20250117 | 28,850 | 29,350 | 30,750 | 28,850 |
| 20250116 | 29,350 | 29,100 | 29,750 | 29,100 |
| 20250115 | 29,700 | 29,150 | 29,900 | 29,100 |
| 20250114 | 29,300 | 29,700 | 30,000 | 29,050 |
| 20250113 | 29,850 | 29,550 | 29,950 | 29,400 |
| 20250110 | 30,300 | 29,800 | 30,800 | 29,550 |
| 20250109 | 29,600 | 29,450 | 29,600 | 29,000 |
| 20250108 | 29,150 | 29,350 | 29,450 | 28,800 |
| 20250107 | 29,050 | 29,150 | 29,500 | 29,050 |
| 20250106 | 29,100 | 28,750 | 29,200 | 28,400 |
| 20250103 | 27,900 | 28,750 | 29,300 | 27,900 |
| 20250102 | 28,900 | 28,000 | 29,000 | 27,650 |