Stock Ticker
- (060980) HL홀딩스보통주
- Description: 기업개요
동사는 1999년 설립 이후 2014년 지주회사로 전환하고 2015년 한라마이스터를 흡수 합병하여 사업지주회사로 변화함.
자회사 배당수익, HL, Halla, Mando 상표권 사용수익을 수취하며, IT제품·용품 판매 및 자동차 부품 유통 사업을 하고 있음.
전국 30여 개 유통망을 통해 자동차 정비용 순정부품 공급과 부품 구매대행, 포장, 수입/통관 등 차별화된 서비스를 제공하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 35,900 | 34,600 | 35,900 | 34,350 |
| 20261019 | 35,600 | 35,400 | 35,950 | 35,000 |
| 20261016 | 36,450 | 36,200 | 36,700 | 36,000 |
| 20261015 | 36,800 | 35,650 | 36,850 | 35,300 |
| 20261014 | 37,650 | 36,850 | 37,900 | 36,750 |
| 20261013 | 37,250 | 37,700 | 37,850 | 36,400 |
| 20261012 | 37,900 | 37,300 | 37,950 | 37,050 |
| 20261008 | 37,850 | 37,700 | 37,850 |
| 20261007 | 37,800 | 37,600 | 38,100 | 37,400 |
| 20261006 | 38,700 | 37,550 | 38,700 | 37,450 |
| 20261002 | 38,300 | 38,400 | 38,500 | 37,950 |
| 20261001 | 38,500 | 38,100 | 38,500 | 38,000 |
| 20260930 | 39,200 | 38,450 | 39,200 | 38,150 |
| 20260929 | 39,250 | 39,200 | 39,250 | 38,500 |
| 20260928 | 39,000 | 39,300 | 39,400 | 38,300 |
| 20260923 | 39,500 | 39,000 | 39,900 | 38,350 |
| 20260922 | 40,000 | 38,950 | 40,000 | 38,650 |
| 20260921 | 40,000 | 39,950 | 40,000 | 39,350 |
| 20260918 | 40,350 | 39,650 | 40,400 | 39,650 |
| 20260917 | 39,500 | 40,350 | 40,450 | 39,100 |
| 20260916 | 39,900 | 39,300 | 39,900 | 39,100 |
| 20260915 | 40,000 | 39,750 | 40,400 | 39,350 |
| 20260914 | 39,800 | 40,000 | 40,200 | 39,400 |
| 20260911 | 39,950 | 39,900 | 40,350 | 39,400 |
| 20260910 | 39,750 | 40,100 | 40,250 | 39,250 |
| 20260909 | 40,000 | 39,650 | 40,550 | 39,550 |
| 20260908 | 40,300 | 40,000 | 40,600 | 39,600 |
| 20260907 | 40,050 | 40,350 | 40,500 | 39,850 |
| 20260904 | 39,750 | 40,150 | 40,200 | 39,300 |
| 20260903 | 39,650 | 39,750 | 40,100 | 39,300 |
| 20260902 | 40,350 | 39,650 | 40,350 | 39,300 |
| 20260901 | 40,850 | 40,500 | 40,850 | 39,850 |
| 20260831 | 39,750 | 40,850 | 40,850 | 39,550 |
| 20260828 | 39,800 | 40,500 | 40,850 | 39,250 |
| 20260827 | 39,550 | 39,700 | 39,800 | 39,250 |
| 20260826 | 39,750 | 39,500 | 39,950 | 39,200 |
| 20260825 | 39,800 | 39,750 | 39,800 | 38,800 |
| 20260824 | 38,750 | 39,350 | 39,700 | 38,600 |
| 20260821 | 39,800 | 38,650 | 39,800 | 38,450 |
| 20260820 | 40,000 | 39,950 | 40,100 | 38,850 |
| 20260819 | 40,200 | 39,150 | 40,200 | 38,900 |
| 20260818 | 41,300 | 40,200 | 41,300 | 39,100 |
| 20260814 | 40,400 | 41,100 | 41,850 | 40,400 |
| 20260813 | 40,400 | 40,400 | 41,100 | 40,200 |
| 20260812 | 40,500 | 40,050 | 41,050 | 40,000 |
| 20260811 | 40,000 | 40,600 | 41,200 | 39,700 |
| 20260810 | 39,150 | 40,000 | 40,150 | 38,700 |
| 20260807 | 39,000 | 39,100 | 40,000 | 38,650 |
| 20260806 | 39,150 | 39,500 | 39,850 | 38,950 |
| 20260805 | 38,800 | 39,150 | 39,200 | 38,650 |
| 20260804 | 37,600 | 38,450 | 38,450 | 37,350 |
| 20260803 | 37,600 | 37,400 | 38,200 | 37,400 |
| 20260731 | 37,200 | 37,600 | 37,950 | 36,700 |
| 20260730 | 35,500 | 36,350 | 37,050 | 35,500 |
| 20260729 | 36,800 | 36,050 | 37,850 | 35,650 |
| 20260728 | 37,650 | 36,600 | 38,000 | 36,100 |
| 20260727 | 38,200 | 38,050 | 38,750 | 37,900 |
| 20260724 | 39,000 | 38,100 | 39,800 | 37,550 |
| 20260723 | 37,850 | 38,800 | 38,950 | 37,600 |
| 20260722 | 38,150 | 37,700 | 39,100 | 37,700 |
| 20260721 | 37,050 | 37,800 | 38,000 | 36,900 |
| 20260720 | 37,800 | 37,000 | 37,800 | 36,850 |
| 20260716 | 37,400 | 37,850 | 38,300 | 37,100 |
| 20260715 | 37,400 | 37,250 | 38,350 | 37,150 |
| 20260714 | 37,550 | 37,250 | 37,800 | 36,500 |
| 20260713 | 38,300 | 37,500 | 39,550 | 37,500 |
| 20260710 | 37,400 | 38,700 | 39,250 | 37,250 |
| 20260709 | 38,250 | 36,950 | 38,250 | 36,900 |
| 20260708 | 38,400 | 38,300 | 38,900 | 37,800 |
| 20260707 | 38,900 | 38,400 | 39,750 | 37,750 |
| 20260706 | 38,650 | 38,900 | 39,500 | 38,200 |
| 20260703 | 38,300 | 38,650 | 39,300 | 37,550 |
| 20260702 | 38,750 | 38,300 | 40,800 | 37,800 |
| 20260701 | 38,850 | 38,900 | 38,950 | 38,300 |
| 20260630 | 39,400 | 38,500 | 39,400 | 38,500 |
| 20260629 | 38,850 | 39,250 | 39,650 | 37,400 |
| 20260626 | 39,750 | 38,950 | 39,750 | 37,750 |
| 20260625 | 40,050 | 39,300 | 40,450 | 39,300 |
| 20260624 | 39,500 | 40,000 | 40,800 | 39,200 |
| 20260623 | 41,700 | 39,400 | 41,700 | 39,250 |
| 20260622 | 42,500 | 41,700 | 42,600 | 41,550 |
| 20260619 | 44,100 | 42,800 | 44,100 | 41,750 |
| 20260618 | 46,200 | 43,950 | 47,000 | 43,950 |
| 20260617 | 47,450 | 46,350 | 48,150 | 46,200 |
| 20260616 | 47,050 | 48,700 | 49,000 | 46,150 |
| 20260615 | 45,950 | 47,000 | 48,100 | 45,000 |
| 20260612 | 42,250 | 46,000 | 47,000 | 42,250 |
| 20260611 | 40,000 | 41,000 | 41,550 | 39,650 |
| 20260610 | 41,200 | 40,550 | 41,500 | 40,050 |
| 20260609 | 40,600 | 41,200 | 41,250 | 40,350 |
| 20260608 | 41,450 | 40,500 | 42,000 | 40,250 |
| 20260605 | 43,700 | 43,000 | 44,300 | 41,900 |
| 20260604 | 44,650 | 44,050 | 45,300 | 43,900 |
| 20260602 | 45,300 | 44,500 | 45,650 | 43,800 |
| 20260601 | 45,300 | 44,400 | 45,950 | 43,500 |
| 20260529 | 46,300 | 44,950 | 46,300 | 44,300 |
| 20260528 | 45,500 | 44,750 | 45,500 | 43,050 |
| 20260527 | 46,400 | 44,600 | 46,550 | 44,000 |
| 20260526 | 47,900 | 46,400 | 47,950 | 45,300 |
| 20260522 | 45,850 | 47,000 | 47,200 | 45,300 |
| 20260521 | 43,850 | 45,450 | 46,000 | 43,550 |
| 20260520 | 44,500 | 42,850 | 44,500 | 42,050 |
| 20260519 | 46,000 | 44,350 | 46,900 | 43,700 |
| 20260518 | 47,200 | 46,550 | 47,450 | 44,950 |
| 20260515 | 46,900 | 47,000 | 48,250 | 46,150 |
| 20260514 | 46,200 | 46,550 | 47,100 | 46,000 |
| 20260513 | 44,500 | 46,050 | 47,150 | 44,050 |
| 20260512 | 45,650 | 44,500 | 46,150 | 44,000 |
| 20260511 | 44,100 | 44,500 | 45,200 | 43,700 |
| 20260508 | 43,050 | 43,800 | 44,150 | 42,500 |
| 20260507 | 42,900 | 43,050 | 43,750 | 42,450 |
| 20260506 | 43,400 | 42,000 | 43,600 | 41,800 |
| 20260504 | 43,900 | 43,250 | 44,200 | 43,200 |
| 20260430 | 44,700 | 43,450 | 44,900 | 43,300 |
| 20260429 | 43,750 | 44,250 | 44,500 | 43,450 |
| 20260428 | 43,850 | 43,750 | 44,400 | 43,550 |
| 20260427 | 43,550 | 43,850 | 43,850 | 43,250 |
| 20260424 | 42,600 | 43,100 | 43,150 | 42,500 |
| 20260423 | 42,850 | 42,200 | 43,450 | 41,800 |
| 20260422 | 42,750 | 42,500 | 43,200 | 42,050 |
| 20260421 | 42,800 | 42,800 | 43,400 | 42,550 |
| 20260420 | 42,300 | 42,500 | 42,900 | 41,850 |
| 20260417 | 42,700 | 42,300 | 42,700 | 41,950 |
| 20260416 | 42,450 | 42,350 | 42,800 | 42,200 |
| 20260415 | 42,650 | 42,300 | 42,850 | 42,050 |
| 20260414 | 42,450 | 42,000 | 42,450 | 41,800 |
| 20260413 | 41,350 | 41,750 | 42,250 | 41,150 |
| 20260410 | 41,500 | 42,100 | 42,450 | 41,450 |
| 20260409 | 41,800 | 41,300 | 42,000 | 41,050 |
| 20260408 | 41,550 | 41,750 | 42,100 | 41,500 |
| 20260407 | 41,300 | 40,600 | 41,300 | 40,400 |
| 20260406 | 41,400 | 40,800 | 41,400 | 40,700 |
| 20260403 | 41,300 | 40,950 | 42,150 | 40,800 |
| 20260402 | 42,650 | 41,050 | 42,950 | 40,750 |
| 20260401 | 42,100 | 42,500 | 42,900 | 41,850 |
| 20260331 | 42,850 | 41,800 | 43,200 | 41,800 |
| 20260330 | 42,950 | 43,450 | 44,000 | 42,050 |
| 20260327 | 44,750 | 45,250 | 45,300 | 44,100 |
| 20260326 | 46,200 | 45,150 | 46,200 | 45,000 |
| 20260325 | 46,100 | 46,200 | 46,200 | 45,600 |
| 20260324 | 45,650 | 45,750 | 46,100 | 44,800 |
| 20260323 | 45,400 | 45,200 | 45,550 | 44,600 |
| 20260320 | 44,800 | 46,200 | 47,000 | 44,800 |
| 20260319 | 45,500 | 44,800 | 45,550 | 44,600 |
| 20260318 | 45,900 | 45,650 | 46,200 | 45,350 |
| 20260317 | 45,200 | 45,500 | 46,050 | 44,650 |
| 20260316 | 44,050 | 44,400 | 44,900 | 43,800 |
| 20260313 | 43,550 | 43,850 | 44,450 | 43,250 |
| 20260312 | 44,050 | 44,250 | 45,100 | 43,700 |
| 20260311 | 43,700 | 44,150 | 45,400 | 43,600 |
| 20260310 | 43,100 | 43,250 | 43,850 | 42,850 |
| 20260309 | 41,850 | 42,050 | 42,400 | 41,100 |
| 20260306 | 42,700 | 43,450 | 43,550 | 42,250 |
| 20260305 | 42,700 | 42,900 | 44,450 | 42,700 |
| 20260304 | 45,500 | 40,700 | 45,500 | 40,300 |
| 20260303 | 48,300 | 46,900 | 48,800 | 46,750 |
| 20260227 | 50,600 | 49,550 | 50,900 | 49,500 |
| 20260226 | 51,500 | 51,600 | 52,100 | 50,000 |
| 20260225 | 48,350 | 51,600 | 52,800 | 48,250 |
| 20260224 | 48,650 | 47,800 | 48,650 | 47,500 |
| 20260223 | 49,000 | 48,650 | 49,400 | 47,500 |
| 20260220 | 46,950 | 46,800 | 47,300 | 46,550 |
| 20260219 | 47,200 | 46,900 | 47,300 | 46,600 |
| 20260213 | 46,650 | 46,700 | 47,100 | 45,900 |
| 20260212 | 46,450 | 46,700 | 47,250 | 46,150 |
| 20260211 | 45,450 | 45,650 | 45,900 | 45,300 |
| 20260210 | 45,150 | 45,450 | 45,750 | 44,700 |
| 20260209 | 45,000 | 45,050 | 45,200 | 44,300 |
| 20260206 | 45,000 | 44,300 | 45,000 | 43,300 |
| 20260205 | 46,000 | 45,900 | 46,350 | 45,500 |
| 20260204 | 45,800 | 46,350 | 46,500 | 45,450 |
| 20260203 | 44,850 | 45,900 | 45,900 | 44,850 |
| 20260202 | 45,400 | 44,400 | 45,750 | 44,150 |
| 20260130 | 45,500 | 45,500 | 45,850 | 44,650 |
| 20260129 | 45,750 | 45,750 | 45,850 | 44,650 |
| 20260128 | 45,800 | 45,700 | 46,100 | 45,250 |
| 20260127 | 45,200 | 44,850 | 45,200 | 44,500 |
| 20260126 | 45,700 | 45,700 | 46,350 | 45,350 |
| 20260123 | 46,250 | 46,050 | 46,600 | 45,600 |
| 20260122 | 48,000 | 46,300 | 48,800 | 46,250 |
| 20260121 | 44,950 | 46,900 | 47,700 | 44,950 |
| 20260120 | 48,050 | 46,200 | 48,150 | 46,000 |
| 20260119 | 46,950 | 46,550 | 47,500 | 46,000 |
| 20260116 | 45,400 | 45,450 | 48,500 | 44,950 |
| 20260115 | 45,450 | 45,000 | 45,450 | 44,200 |
| 20260114 | 45,700 | 45,400 | 45,900 | 44,950 |
| 20260113 | 45,550 | 45,600 | 46,950 | 44,900 |
| 20260112 | 44,600 | 45,450 | 46,950 | 44,500 |
| 20260109 | 43,300 | 42,800 | 43,800 | 40,600 |
| 20260108 | 44,500 | 43,200 | 44,500 | 43,000 |
| 20260107 | 43,000 | 43,750 | 44,050 | 42,450 |
| 20260106 | 44,800 | 43,200 | 45,450 | 42,750 |
| 20260105 | 46,750 | 44,450 | 46,750 | 44,100 |
| 20260102 | 45,300 | 46,350 | 47,650 | 44,800 |
| 20251230 | 44,600 | 44,850 | 45,500 | 44,550 |
| 20251229 | 44,400 | 44,300 | 44,500 | 43,600 |
| 20251226 | 45,200 | 44,400 | 45,500 | 43,900 |
| 20251224 | 45,550 | 45,200 | 45,750 | 45,200 |
| 20251223 | 46,700 | 45,550 | 46,750 | 45,200 |
| 20251222 | 47,900 | 46,700 | 47,900 | 46,250 |
| 20251219 | 47,000 | 46,900 | 47,250 | 45,550 |
| 20251218 | 46,800 | 46,650 | 47,750 | 45,900 |
| 20251217 | 48,000 | 47,600 | 49,750 | 47,500 |
| 20251216 | 48,800 | 48,000 | 49,500 | 47,850 |
| 20251215 | 48,350 | 48,250 | 49,050 | 47,650 |
| 20251212 | 47,900 | 48,800 | 48,900 | 47,600 |
| 20251211 | 49,000 | 47,850 | 49,100 | 47,700 |
| 20251210 | 48,500 | 49,000 | 49,500 | 47,200 |
| 20251209 | 50,200 | 47,650 | 50,200 | 46,400 |
| 20251208 | 53,300 | 50,300 | 54,400 | 49,000 |
| 20251205 | 52,400 | 53,000 | 54,700 | 51,100 |
| 20251204 | 49,350 | 52,200 | 53,800 | 48,650 |
| 20251203 | 47,400 | 47,900 | 48,900 | 47,400 |
| 20251202 | 49,150 | 47,300 | 49,750 | 47,100 |
| 20251201 | 48,000 | 48,850 | 50,200 | 48,000 |
| 20251128 | 44,500 | 47,450 | 47,700 | 44,300 |
| 20251127 | 43,250 | 44,050 | 44,400 | 43,250 |
| 20251126 | 43,200 | 43,250 | 44,450 | 43,150 |
| 20251125 | 43,700 | 43,450 | 44,500 | 43,150 |
| 20251124 | 43,900 | 43,650 | 44,450 | 43,400 |
| 20251121 | 43,500 | 43,950 | 44,250 | 42,700 |
| 20251120 | 42,850 | 43,850 | 45,000 | 42,750 |
| 20251119 | 41,000 | 42,900 | 43,700 | 40,550 |
| 20251118 | 41,700 | 41,000 | 42,000 | 40,300 |
| 20251117 | 42,700 | 41,050 | 42,700 | 40,800 |
| 20251114 | 42,550 | 41,900 | 43,250 | 41,500 |
| 20251113 | 43,650 | 42,950 | 44,400 | 42,650 |
| 20251112 | 39,950 | 43,650 | 43,900 | 39,450 |
| 20251111 | 39,250 | 39,300 | 39,950 | 39,100 |
| 20251110 | 38,300 | 39,350 | 39,750 | 38,050 |
| 20251107 | 38,500 | 38,050 | 39,250 | 37,600 |
| 20251106 | 38,800 | 38,600 | 38,800 | 38,000 |
| 20251105 | 38,500 | 38,000 | 38,500 | 37,800 |
| 20251104 | 39,300 | 38,350 | 39,300 | 38,050 |
| 20251103 | 40,900 | 39,100 | 40,900 | 38,800 |
| 20251031 | 40,200 | 40,500 | 41,500 | 40,000 |
| 20251030 | 39,800 | 40,150 | 40,850 | 39,650 |
| 20251029 | 39,800 | 39,450 | 40,000 | 39,300 |
| 20251028 | 40,300 | 39,700 | 40,350 | 39,650 |
| 20251027 | 40,250 | 40,300 | 40,650 | 39,900 |
| 20251024 | 40,450 | 40,200 | 40,800 | 40,050 |
| 20251023 | 41,100 | 40,400 | 41,300 | 40,350 |
| 20251022 | 40,900 | 41,150 | 41,550 | 40,700 |
| 20251021 | 41,200 | 40,850 | 41,650 | 40,800 |
| 20251020 | 40,800 | 40,650 | 41,450 | 40,500 |
| 20251017 | 41,100 | 40,900 | 41,500 | 40,550 |
| 20251016 | 41,950 | 41,100 | 42,350 | 40,900 |
| 20251015 | 41,250 | 41,900 | 42,200 | 40,700 |
| 20251014 | 41,400 | 41,350 | 41,950 | 40,200 |
| 20251013 | 40,550 | 41,300 | 41,550 | 39,750 |
| 20251010 | 39,950 | 40,550 | 41,250 | 39,700 |
| 20251002 | 39,950 | 39,350 | 39,950 | 39,200 |
| 20251001 | 40,050 | 39,600 | 40,050 | 39,450 |
| 20250930 | 39,600 | 39,550 | 39,950 | 39,350 |
| 20250929 | 40,250 | 39,600 | 40,250 | 39,450 |
| 20250926 | 40,000 | 40,250 | 40,250 | 39,050 |
| 20250925 | 40,300 | 39,800 | 40,450 | 39,500 |
| 20250924 | 40,000 | 40,100 | 40,500 | 39,500 |
| 20250923 | 40,600 | 39,900 | 40,600 | 39,800 |
| 20250922 | 41,200 | 40,600 | 41,200 | 40,450 |
| 20250919 | 41,100 | 41,100 | 41,700 | 40,500 |
| 20250918 | 41,500 | 41,100 | 41,700 | 40,300 |
| 20250917 | 41,650 | 41,350 | 41,900 | 38,500 |
| 20250916 | 42,900 | 41,650 | 42,900 | 41,500 |
| 20250915 | 42,300 | 41,950 | 42,400 | 41,550 |
| 20250912 | 42,150 | 41,700 | 42,500 | 41,700 |
| 20250911 | 42,000 | 42,150 | 42,350 | 41,700 |
| 20250910 | 40,800 | 41,900 | 42,200 | 40,800 |
| 20250909 | 40,150 | 40,800 | 41,500 | 40,150 |
| 20250908 | 40,250 | 40,500 | 40,800 | 40,200 |
| 20250905 | 40,650 | 40,350 | 40,700 | 40,050 |
| 20250904 | 39,400 | 40,200 | 40,550 | 39,400 |
| 20250903 | 39,300 | 39,250 | 39,950 | 39,050 |
| 20250902 | 39,500 | 39,650 | 39,900 | 39,150 |
| 20250901 | 39,150 | 39,600 | 39,950 | 38,950 |
| 20250829 | 39,150 | 39,450 | 39,500 | 38,750 |
| 20250828 | 38,750 | 39,150 | 39,450 | 38,350 |
| 20250827 | 38,450 | 38,550 | 38,900 | 38,250 |
| 20250826 | 38,450 | 38,200 | 38,600 | 38,050 |
| 20250825 | 38,450 | 38,450 | 38,500 | 38,000 |
| 20250822 | 39,800 | 38,400 | 39,800 | 37,800 |
| 20250821 | 38,800 | 38,050 | 38,800 | 37,900 |
| 20250820 | 37,900 | 38,450 | 38,450 | 37,200 |
| 20250819 | 37,400 | 38,000 | 38,250 | 37,200 |
| 20250818 | 38,400 | 37,450 | 38,400 | 37,200 |
| 20250814 | 38,150 | 38,400 | 38,600 | 37,600 |
| 20250813 | 38,550 | 38,150 | 39,000 | 38,000 |
| 20250812 | 38,800 | 38,400 | 39,600 | 38,300 |
| 20250811 | 38,800 | 38,850 | 40,200 | 38,700 |
| 20250808 | 39,500 | 39,200 | 39,950 | 39,000 |
| 20250807 | 39,600 | 39,500 | 40,050 | 39,450 |
| 20250806 | 39,400 | 40,000 | 40,300 | 38,300 |
| 20250805 | 39,100 | 39,450 | 40,650 | 38,900 |
| 20250804 | 37,800 | 39,100 | 39,350 | 37,650 |
| 20250801 | 39,600 | 37,950 | 39,650 | 37,900 |
| 20250731 | 39,300 | 39,150 | 40,050 | 39,100 |
| 20250730 | 40,000 | 39,200 | 40,050 | 39,050 |
| 20250729 | 39,350 | 39,400 | 39,750 | 38,700 |
| 20250728 | 41,650 | 39,350 | 41,650 | 39,350 |
| 20250725 | 41,000 | 40,950 | 41,450 | 40,550 |
| 20250724 | 41,550 | 40,650 | 41,550 | 40,600 |
| 20250723 | 40,900 | 41,300 | 42,500 | 40,550 |
| 20250722 | 41,000 | 40,950 | 41,650 | 40,900 |
| 20250721 | 41,300 | 41,000 | 41,700 | 40,800 |
| 20250718 | 41,750 | 41,300 | 41,750 | 40,900 |
| 20250717 | 41,650 | 41,500 | 41,950 | 41,050 |
| 20250716 | 42,450 | 41,650 | 42,450 | 41,550 |
| 20250715 | 43,150 | 42,300 | 43,150 | 42,050 |
| 20250714 | 42,300 | 43,200 | 43,300 | 41,600 |
| 20250711 | 42,250 | 42,300 | 42,350 | 41,700 |
| 20250710 | 42,300 | 42,200 | 42,400 | 41,750 |
| 20250709 | 41,750 | 42,150 | 42,450 | 41,500 |
| 20250708 | 40,800 | 41,650 | 41,700 | 40,800 |
| 20250707 | 40,800 | 40,850 | 41,400 | 40,600 |
| 20250704 | 42,000 | 41,150 | 42,400 | 40,900 |
| 20250703 | 42,650 | 42,350 | 42,650 | 41,450 |
| 20250702 | 42,200 | 41,800 | 42,200 | 40,650 |
| 20250701 | 40,500 | 42,100 | 42,450 | 40,500 |
| 20250630 | 40,500 | 40,500 | 40,850 | 39,950 |
| 20250627 | 41,400 | 40,600 | 41,400 | 40,350 |
| 20250626 | 41,700 | 40,800 | 41,700 | 40,250 |
| 20250625 | 40,900 | 41,400 | 41,500 | 40,900 |
| 20250624 | 40,850 | 41,300 | 41,500 | 38,800 |
| 20250623 | 41,550 | 40,700 | 41,700 | 40,650 |
| 20250620 | 41,700 | 41,550 | 42,050 | 41,000 |
| 20250619 | 40,900 | 41,700 | 41,800 | 40,750 |
| 20250618 | 40,550 | 41,250 | 41,800 | 40,550 |
| 20250617 | 41,000 | 40,600 | 41,400 | 40,500 |
| 20250616 | 39,850 | 41,200 | 41,300 | 39,800 |
| 20250613 | 41,700 | 40,000 | 41,700 | 39,900 |
| 20250612 | 41,700 | 41,300 | 41,700 | 40,750 |
| 20250611 | 42,000 | 41,350 | 42,000 | 40,800 |
| 20250610 | 42,900 | 42,050 | 42,900 | 40,950 |
| 20250609 | 41,100 | 42,200 | 43,000 | 41,100 |
| 20250605 | 41,800 | 41,000 | 41,800 | 40,700 |
| 20250604 | 39,900 | 41,900 | 42,100 | 39,900 |
| 20250602 | 40,400 | 39,650 | 40,400 | 39,250 |
| 20250530 | 40,200 | 40,350 | 41,300 | 39,550 |
| 20250529 | 39,300 | 40,050 | 40,700 | 39,050 |
| 20250528 | 38,550 | 39,300 | 39,500 | 37,800 |
| 20250527 | 38,200 | 38,200 | 38,500 | 37,850 |
| 20250526 | 37,750 | 38,150 | 38,300 | 37,650 |
| 20250523 | 37,600 | 38,100 | 38,250 | 37,500 |
| 20250522 | 37,900 | 37,350 | 38,200 | 37,350 |
| 20250521 | 37,800 | 37,900 | 38,050 | 37,300 |
| 20250520 | 37,550 | 37,950 | 38,150 | 37,300 |
| 20250519 | 38,000 | 37,200 | 38,000 | 36,450 |
| 20250516 | 38,200 | 37,700 | 38,700 | 37,450 |
| 20250515 | 38,750 | 38,250 | 38,750 | 38,200 |
| 20250514 | 37,700 | 38,750 | 38,850 | 37,600 |
| 20250513 | 37,700 | 37,550 | 37,700 | 37,050 |
| 20250512 | 37,600 | 37,700 | 37,700 | 37,300 |
| 20250509 | 37,350 | 37,600 | 37,650 | 37,150 |
| 20250508 | 37,350 | 37,300 | 37,400 | 36,750 |
| 20250507 | 36,700 | 37,150 | 37,200 | 36,600 |
| 20250502 | 36,600 | 36,600 | 36,800 | 36,300 |
| 20250430 | 36,550 | 36,600 | 36,900 | 36,250 |
| 20250429 | 36,400 | 36,550 | 36,700 | 36,150 |
| 20250428 | 36,050 | 36,350 | 36,700 | 36,050 |
| 20250425 | 36,000 | 36,050 | 36,200 | 35,750 |
| 20250424 | 35,800 | 36,000 | 36,300 | 35,800 |
| 20250423 | 36,200 | 35,950 | 36,300 | 35,800 |
| 20250422 | 36,000 | 36,200 | 36,200 | 35,550 |
| 20250421 | 35,900 | 36,000 | 36,050 | 35,500 |
| 20250418 | 35,000 | 35,900 | 35,950 | 34,850 |
| 20250417 | 35,300 | 35,000 | 35,750 | 34,850 |
| 20250416 | 35,250 | 35,300 | 35,650 | 35,000 |
| 20250415 | 35,250 | 35,350 | 35,500 | 34,750 |
| 20250414 | 35,000 | 35,000 | 35,200 | 34,500 |
| 20250411 | 34,450 | 34,900 | 35,200 | 34,050 |
| 20250410 | 33,650 | 34,450 | 35,000 | 33,600 |
| 20250409 | 33,700 | 33,500 | 34,000 | 33,200 |
| 20250408 | 34,550 | 33,950 | 34,550 | 33,600 |
| 20250407 | 33,900 | 33,600 | 35,000 | 33,150 |
| 20250404 | 34,700 | 35,100 | 35,550 | 34,300 |
| 20250403 | 34,350 | 34,700 | 34,800 | 33,900 |
| 20250402 | 34,500 | 34,500 | 34,900 | 34,400 |
| 20250401 | 34,550 | 34,500 | 34,950 | 34,350 |
| 20250331 | 35,200 | 34,550 | 35,200 | 34,450 |
| 20250328 | 35,050 | 35,250 | 35,450 | 34,500 |
| 20250327 | 37,150 | 36,950 | 37,150 | 36,950 |
| 20250326 | 37,650 | 37,150 | 37,650 | 36,900 |
| 20250325 | 37,100 | 37,100 | 37,525 | 37,000 |
| 20250324 | 38,150 | 37,450 | 38,150 | 37,250 |
| 20250321 | 37,350 | 38,250 | 38,250 | 37,200 |
| 20250320 | 37,550 | 37,650 | 37,650 | 37,200 |
| 20250319 | 37,200 | 37,200 | 37,550 | 37,150 |
| 20250318 | 37,300 | 37,350 | 37,550 | 36,950 |
| 20250317 | 37,250 | 37,300 | 37,650 | 37,150 |
| 20250314 | 37,550 | 37,300 | 37,650 | 37,100 |
| 20250313 | 37,050 | 37,250 | 37,650 | 36,850 |
| 20250312 | 36,800 | 37,150 | 37,150 | 36,450 |
| 20250311 | 36,500 | 36,800 | 36,850 | 36,350 |
| 20250310 | 36,600 | 37,050 | 37,150 | 36,600 |
| 20250307 | 36,850 | 36,600 | 37,200 | 36,500 |
| 20250306 | 36,750 | 36,850 | 37,300 | 36,750 |
| 20250305 | 36,600 | 36,750 | 37,050 | 36,600 |
| 20250304 | 36,900 | 36,750 | 37,400 | 36,600 |
| 20250228 | 36,600 | 36,900 | 37,250 | 36,550 |
| 20250227 | 37,600 | 36,950 | 37,600 | 36,800 |
| 20250226 | 37,500 | 37,300 | 37,850 | 37,050 |
| 20250225 | 36,850 | 37,500 | 38,250 | 36,600 |
| 20250224 | 35,800 | 36,750 | 36,800 | 35,500 |
| 20250221 | 35,400 | 35,800 | 35,800 | 35,250 |
| 20250220 | 35,450 | 35,500 | 35,600 | 35,200 |
| 20250219 | 35,450 | 35,300 | 35,800 | 35,100 |
| 20250218 | 35,400 | 35,550 | 35,900 | 35,300 |
| 20250217 | 35,250 | 35,400 | 35,700 | 35,150 |
| 20250214 | 35,100 | 35,250 | 35,500 | 35,000 |
| 20250213 | 35,300 | 35,150 | 35,450 | 35,050 |
| 20250212 | 35,000 | 35,250 | 35,450 | 35,000 |
| 20250211 | 35,450 | 35,300 | 35,500 | 34,850 |
| 20250210 | 34,750 | 35,050 | 35,500 | 34,700 |
| 20250207 | 34,600 | 34,250 | 34,850 | 34,250 |
| 20250206 | 34,150 | 34,700 | 34,900 | 34,100 |
| 20250205 | 34,600 | 34,150 | 34,600 | 34,100 |
| 20250204 | 34,450 | 34,100 | 34,900 | 34,100 |
| 20250203 | 34,350 | 34,400 | 34,800 | 33,550 |
| 20250131 | 34,450 | 34,450 | 34,900 | 34,250 |
| 20250124 | 34,900 | 34,450 | 34,900 | 34,250 |
| 20250123 | 34,400 | 34,600 | 34,850 | 34,300 |
| 20250122 | 34,900 | 34,400 | 35,100 | 34,350 |
| 20250121 | 34,550 | 34,900 | 35,100 | 34,350 |
| 20250120 | 34,900 | 34,900 | 34,950 | 34,450 |
| 20250117 | 34,450 | 34,900 | 34,950 | 34,400 |
| 20250116 | 34,800 | 34,450 | 35,100 | 34,200 |
| 20250115 | 34,800 | 34,700 | 35,100 | 34,400 |
| 20250114 | 34,200 | 34,900 | 35,250 | 34,050 |
| 20250113 | 34,200 | 34,200 | 34,200 | 34,000 |
| 20250110 | 34,000 | 34,150 | 34,400 | 33,950 |
| 20250109 | 34,250 | 34,300 | 34,400 | 34,000 |
| 20250108 | 34,450 | 34,250 | 34,450 | 33,900 |
| 20250107 | 33,800 | 34,250 | 34,350 | 33,700 |
| 20250106 | 34,000 | 33,700 | 34,500 | 33,500 |
| 20250103 | 34,050 | 34,100 | 34,800 | 33,950 |
| 20250102 | 34,250 | 34,000 | 34,600 | 33,650 |