Stock Ticker
- (069960) 현대백화점보통주
- Description: 기업개요
동사는 2002년 현대그린푸드 백화점 사업부문이 분할되어 설립되었으며, 백화점 14개점, 아울렛 9개점, 면세점 3개점을 운영하고 있음.
백화점과 면세점의 상품판매를 주력으로 하며, 2022년 지누스 인수로 매트리스, 베개 및 가구 제조 사업을 추가하였음.
2025년 커넥트현대 청주점을 시작으로 2027년 현대프리미엄아울렛 부산점, 복합쇼핑몰 더현대광주, 2028년 경산 현대프리미엄아울렛 개점을 목표로 사업을 확장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 83,600 | 78,400 | 83,700 | 77,500 |
| 20261019 | 79,000 | 85,300 | 85,900 | 78,000 |
| 20261016 | 77,100 | 79,200 | 81,300 | 76,100 |
| 20261015 | 79,700 | 76,600 | 79,800 | 74,200 |
| 20261014 | 83,000 | 81,300 | 83,500 | 80,000 |
| 20261013 | 83,500 | 82,700 | 83,800 | 80,300 |
| 20261012 | 85,900 | 84,400 | 88,600 | 83,000 |
| 20261008 | 86,300 | 86,500 | 87,100 |
| 20261007 | 87,700 | 86,800 | 88,200 | 85,200 |
| 20261006 | 88,800 | 87,800 | 89,200 | 86,200 |
| 20261002 | 89,000 | 88,800 | 89,800 | 88,000 |
| 20261001 | 89,700 | 89,200 | 90,000 | 87,300 |
| 20260930 | 89,200 | 89,600 | 90,600 | 88,000 |
| 20260929 | 90,900 | 89,500 | 91,000 | 88,100 |
| 20260928 | 95,800 | 91,200 | 96,300 | 90,100 |
| 20260923 | 99,300 | 96,400 | 100,500 | 95,200 |
| 20260922 | 100,000 | 98,900 | 100,900 | 97,900 |
| 20260921 | 98,600 | 99,900 | 100,900 | 97,500 |
| 20260918 | 100,900 | 98,200 | 101,200 | 98,200 |
| 20260917 | 99,000 | 100,800 | 101,800 | 98,000 |
| 20260916 | 98,000 | 98,000 | 100,500 | 97,200 |
| 20260915 | 98,800 | 98,200 | 100,900 | 98,000 |
| 20260914 | 98,500 | 99,200 | 101,900 | 96,900 |
| 20260911 | 97,200 | 99,000 | 100,300 | 96,200 |
| 20260910 | 97,500 | 99,300 | 100,800 | 94,900 |
| 20260909 | 100,300 | 97,400 | 101,200 | 97,400 |
| 20260908 | 98,200 | 100,500 | 103,300 | 97,400 |
| 20260907 | 97,000 | 97,700 | 98,400 | 95,600 |
| 20260904 | 95,000 | 96,200 | 97,200 | 94,800 |
| 20260903 | 93,400 | 94,600 | 96,200 | 92,000 |
| 20260902 | 95,200 | 92,700 | 96,300 | 92,600 |
| 20260901 | 95,100 | 97,800 | 99,100 | 92,500 |
| 20260831 | 92,400 | 95,400 | 95,500 | 90,900 |
| 20260828 | 94,700 | 93,400 | 95,000 | 91,700 |
| 20260827 | 96,400 | 95,200 | 96,500 | 92,800 |
| 20260826 | 94,400 | 95,500 | 96,200 | 93,100 |
| 20260825 | 93,000 | 93,100 | 94,200 | 91,000 |
| 20260824 | 94,200 | 93,700 | 95,200 | 92,000 |
| 20260821 | 93,200 | 93,400 | 94,000 | 91,300 |
| 20260820 | 95,500 | 94,500 | 96,400 | 93,600 |
| 20260819 | 97,800 | 94,800 | 97,800 | 94,000 |
| 20260818 | 104,400 | 100,000 | 104,600 | 98,300 |
| 20260814 | 101,400 | 102,200 | 104,100 | 100,900 |
| 20260813 | 99,100 | 99,700 | 101,700 | 97,500 |
| 20260812 | 101,600 | 97,800 | 102,900 | 97,100 |
| 20260811 | 103,400 | 101,300 | 104,500 | 100,200 |
| 20260810 | 101,900 | 103,800 | 104,700 | 100,700 |
| 20260807 | 106,500 | 101,800 | 106,500 | 99,900 |
| 20260806 | 109,800 | 106,400 | 109,800 | 101,800 |
| 20260805 | 120,300 | 110,100 | 126,800 | 102,600 |
| 20260804 | 117,300 | 118,400 | 118,900 | 111,100 |
| 20260803 | 114,100 | 116,000 | 121,300 | 112,800 |
| 20260731 | 117,000 | 118,800 | 123,000 | 114,400 |
| 20260730 | 120,600 | 113,300 | 121,300 | 109,400 |
| 20260729 | 128,600 | 118,900 | 131,300 | 115,100 |
| 20260728 | 135,900 | 127,400 | 135,900 | 125,200 |
| 20260727 | 131,500 | 137,100 | 137,300 | 130,200 |
| 20260724 | 138,200 | 129,600 | 143,700 | 128,100 |
| 20260723 | 138,300 | 139,600 | 140,800 | 131,300 |
| 20260722 | 141,700 | 139,100 | 145,800 | 136,100 |
| 20260721 | 136,500 | 140,100 | 140,600 | 133,700 |
| 20260720 | 152,000 | 136,400 | 154,700 | 134,400 |
| 20260716 | 159,200 | 157,400 | 161,000 | 153,100 |
| 20260715 | 158,400 | 159,100 | 163,200 | 155,500 |
| 20260714 | 158,900 | 153,700 | 159,200 | 148,900 |
| 20260713 | 167,200 | 157,900 | 171,500 | 156,000 |
| 20260710 | 167,700 | 167,100 | 173,700 | 165,600 |
| 20260709 | 168,700 | 167,600 | 172,200 | 158,100 |
| 20260708 | 176,400 | 168,700 | 179,900 | 164,000 |
| 20260707 | 178,300 | 176,300 | 183,500 | 170,100 |
| 20260706 | 178,600 | 176,500 | 183,400 | 165,000 |
| 20260703 | 186,400 | 179,400 | 187,000 | 175,600 |
| 20260702 | 192,200 | 186,300 | 194,900 | 182,800 |
| 20260701 | 195,700 | 194,000 | 197,700 | 183,500 |
| 20260630 | 196,800 | 193,700 | 209,000 | 191,700 |
| 20260629 | 205,500 | 193,700 | 209,500 | 183,300 |
| 20260626 | 201,000 | 200,500 | 210,000 | 191,000 |
| 20260625 | 194,100 | 195,500 | 210,000 | 193,000 |
| 20260624 | 188,900 | 189,100 | 191,600 | 183,900 |
| 20260623 | 191,500 | 191,600 | 205,000 | 187,400 |
| 20260622 | 191,500 | 196,000 | 206,000 | 190,400 |
| 20260619 | 209,500 | 194,700 | 213,000 | 191,800 |
| 20260618 | 212,000 | 204,000 | 222,000 | 202,000 |
| 20260617 | 199,500 | 207,000 | 211,000 | 192,000 |
| 20260616 | 181,400 | 198,400 | 199,700 | 180,900 |
| 20260615 | 177,000 | 183,200 | 186,100 | 170,300 |
| 20260612 | 185,000 | 177,300 | 190,000 | 174,300 |
| 20260611 | 180,000 | 187,100 | 187,100 | 163,500 |
| 20260610 | 163,000 | 170,900 | 176,800 | 157,700 |
| 20260609 | 153,000 | 166,800 | 180,000 | 145,400 |
| 20260608 | 137,300 | 148,600 | 152,000 | 134,700 |
| 20260605 | 137,500 | 146,500 | 155,900 | 137,500 |
| 20260604 | 120,600 | 139,800 | 141,000 | 118,400 |
| 20260602 | 115,000 | 121,800 | 122,700 | 107,800 |
| 20260601 | 109,600 | 112,100 | 118,000 | 107,600 |
| 20260529 | 111,000 | 109,800 | 112,500 | 105,800 |
| 20260528 | 107,500 | 109,200 | 109,500 | 104,100 |
| 20260527 | 106,400 | 105,000 | 109,000 | 103,000 |
| 20260526 | 111,000 | 107,100 | 111,400 | 106,100 |
| 20260522 | 118,600 | 110,000 | 118,700 | 107,600 |
| 20260521 | 108,900 | 122,900 | 122,900 | 102,700 |
| 20260520 | 112,000 | 103,800 | 112,000 | 100,600 |
| 20260519 | 113,000 | 108,000 | 113,800 | 104,300 |
| 20260518 | 119,000 | 112,000 | 119,000 | 106,700 |
| 20260515 | 126,000 | 118,700 | 128,000 | 117,800 |
| 20260514 | 112,700 | 125,000 | 125,000 | 111,700 |
| 20260513 | 112,500 | 113,700 | 119,000 | 111,300 |
| 20260512 | 109,700 | 110,700 | 112,400 | 106,000 |
| 20260511 | 115,400 | 111,200 | 115,800 | 110,000 |
| 20260508 | 114,400 | 112,100 | 115,400 | 110,600 |
| 20260507 | 112,300 | 113,800 | 117,200 | 110,300 |
| 20260506 | 112,700 | 107,700 | 113,000 | 105,000 |
| 20260504 | 113,500 | 111,700 | 116,900 | 109,500 |
| 20260430 | 110,800 | 108,900 | 111,800 | 107,600 |
| 20260429 | 111,100 | 111,900 | 113,000 | 109,200 |
| 20260428 | 111,600 | 110,900 | 112,500 | 108,600 |
| 20260427 | 104,800 | 113,300 | 120,100 | 104,200 |
| 20260424 | 95,800 | 98,500 | 99,100 | 95,800 |
| 20260423 | 93,300 | 94,200 | 94,400 | 92,100 |
| 20260422 | 90,900 | 91,800 | 92,200 | 90,400 |
| 20260421 | 92,700 | 92,300 | 94,500 | 91,000 |
| 20260420 | 90,700 | 91,400 | 92,900 | 90,000 |
| 20260417 | 90,500 | 90,200 | 92,000 | 89,300 |
| 20260416 | 88,000 | 91,200 | 92,000 | 88,000 |
| 20260415 | 84,900 | 85,800 | 86,200 | 84,500 |
| 20260414 | 80,500 | 83,800 | 84,800 | 80,500 |
| 20260413 | 80,000 | 80,000 | 81,000 | 79,000 |
| 20260410 | 81,300 | 80,900 | 82,800 | 80,500 |
| 20260409 | 79,100 | 80,300 | 82,000 | 78,300 |
| 20260408 | 77,800 | 79,000 | 79,500 | 77,800 |
| 20260407 | 75,700 | 74,700 | 77,700 | 74,100 |
| 20260406 | 75,600 | 76,000 | 77,400 | 75,000 |
| 20260403 | 76,800 | 75,500 | 78,000 | 75,000 |
| 20260402 | 81,200 | 76,400 | 82,400 | 75,500 |
| 20260401 | 82,200 | 81,500 | 82,500 | 79,100 |
| 20260331 | 79,000 | 79,200 | 81,400 | 78,200 |
| 20260330 | 82,000 | 79,800 | 82,000 | 78,600 |
| 20260327 | 83,800 | 84,500 | 84,800 | 82,600 |
| 20260326 | 87,300 | 84,500 | 87,300 | 83,100 |
| 20260325 | 86,800 | 86,800 | 88,000 | 85,800 |
| 20260324 | 87,200 | 85,100 | 87,300 | 84,000 |
| 20260323 | 87,500 | 83,900 | 88,100 | 83,700 |
| 20260320 | 87,900 | 91,800 | 93,500 | 87,600 |
| 20260319 | 86,800 | 86,000 | 88,000 | 85,500 |
| 20260318 | 88,400 | 88,700 | 89,500 | 87,100 |
| 20260317 | 86,900 | 87,100 | 89,000 | 86,300 |
| 20260316 | 84,300 | 86,100 | 87,600 | 83,100 |
| 20260313 | 84,400 | 84,500 | 87,000 | 83,600 |
| 20260312 | 88,000 | 86,500 | 89,500 | 85,400 |
| 20260311 | 89,500 | 89,500 | 93,100 | 88,400 |
| 20260310 | 88,500 | 87,200 | 90,300 | 85,400 |
| 20260309 | 84,600 | 84,700 | 85,600 | 82,700 |
| 20260306 | 90,000 | 89,500 | 91,400 | 88,200 |
| 20260305 | 94,700 | 91,500 | 97,900 | 90,600 |
| 20260304 | 101,600 | 90,500 | 101,600 | 89,800 |
| 20260303 | 106,000 | 102,500 | 110,500 | 102,000 |
| 20260227 | 107,600 | 110,000 | 114,100 | 106,200 |
| 20260226 | 110,400 | 108,900 | 112,800 | 108,500 |
| 20260225 | 109,200 | 111,500 | 112,900 | 108,600 |
| 20260224 | 110,200 | 109,200 | 111,000 | 107,400 |
| 20260223 | 108,000 | 108,800 | 115,000 | 105,000 |
| 20260220 | 105,500 | 106,500 | 107,900 | 105,450 |
| 20260219 | 108,500 | 106,000 | 108,500 | 103,700 |
| 20260213 | 110,300 | 109,800 | 112,200 | 108,200 |
| 20260212 | 109,300 | 110,900 | 112,300 | 103,000 |
| 20260211 | 110,000 | 107,100 | 111,700 | 99,500 |
| 20260210 | 101,500 | 108,200 | 109,900 | 101,500 |
| 20260209 | 101,500 | 100,500 | 104,600 | 99,100 |
| 20260206 | 102,000 | 99,900 | 104,600 | 97,400 |
| 20260205 | 102,000 | 101,400 | 106,700 | 100,300 |
| 20260204 | 97,900 | 102,000 | 103,200 | 97,100 |
| 20260203 | 95,500 | 98,000 | 98,400 | 93,400 |
| 20260202 | 95,600 | 92,700 | 98,400 | 92,000 |
| 20260130 | 91,100 | 93,700 | 95,900 | 90,400 |
| 20260129 | 88,000 | 91,400 | 92,700 | 87,000 |
| 20260128 | 89,500 | 88,500 | 89,500 | 85,900 |
| 20260127 | 88,600 | 89,400 | 90,000 | 87,700 |
| 20260126 | 90,100 | 88,200 | 91,500 | 87,500 |
| 20260123 | 90,000 | 91,000 | 92,000 | 89,200 |
| 20260122 | 92,000 | 91,000 | 93,200 | 89,000 |
| 20260121 | 94,700 | 94,200 | 96,800 | 92,700 |
| 20260120 | 92,500 | 93,400 | 94,400 | 92,500 |
| 20260119 | 95,000 | 93,100 | 96,500 | 93,100 |
| 20260116 | 94,900 | 96,100 | 99,000 | 94,500 |
| 20260115 | 94,300 | 94,600 | 98,600 | 93,400 |
| 20260114 | 92,000 | 95,700 | 97,400 | 90,700 |
| 20260113 | 92,300 | 90,700 | 93,000 | 89,600 |
| 20260112 | 91,700 | 91,900 | 94,700 | 90,300 |
| 20260109 | 91,500 | 91,800 | 92,900 | 90,000 |
| 20260108 | 90,200 | 90,800 | 92,400 | 89,800 |
| 20260107 | 84,400 | 90,600 | 92,100 | 84,400 |
| 20260106 | 88,400 | 84,400 | 88,400 | 84,000 |
| 20260105 | 85,900 | 88,400 | 89,800 | 84,200 |
| 20260102 | 88,700 | 84,900 | 88,900 | 84,600 |
| 20251230 | 88,500 | 88,600 | 89,900 | 88,300 |
| 20251229 | 89,600 | 89,400 | 90,900 | 88,300 |
| 20251226 | 90,600 | 90,500 | 91,900 | 90,100 |
| 20251224 | 90,400 | 91,200 | 92,900 | 90,100 |
| 20251223 | 92,000 | 90,400 | 92,800 | 90,000 |
| 20251222 | 92,800 | 91,900 | 92,800 | 90,600 |
| 20251219 | 93,700 | 91,600 | 93,700 | 89,800 |
| 20251218 | 92,600 | 91,900 | 93,800 | 91,400 |
| 20251217 | 92,800 | 92,600 | 96,400 | 91,800 |
| 20251216 | 92,900 | 91,800 | 93,600 | 91,300 |
| 20251215 | 95,000 | 92,900 | 97,000 | 92,400 |
| 20251212 | 95,500 | 95,000 | 96,400 | 93,700 |
| 20251211 | 91,700 | 95,500 | 97,000 | 90,500 |
| 20251210 | 90,800 | 90,500 | 91,700 | 89,400 |
| 20251209 | 90,400 | 90,800 | 91,400 | 88,700 |
| 20251208 | 93,700 | 90,100 | 93,700 | 88,400 |
| 20251205 | 93,200 | 94,200 | 94,200 | 89,800 |
| 20251204 | 97,000 | 93,900 | 97,200 | 92,900 |
| 20251203 | 98,200 | 98,100 | 99,800 | 97,200 |
| 20251202 | 97,200 | 98,500 | 99,500 | 96,200 |
| 20251201 | 91,300 | 97,200 | 97,700 | 91,200 |
| 20251128 | 91,700 | 91,200 | 91,900 | 89,700 |
| 20251127 | 91,500 | 91,000 | 91,500 | 90,200 |
| 20251126 | 91,500 | 90,300 | 91,500 | 88,600 |
| 20251125 | 92,000 | 89,300 | 92,200 | 88,400 |
| 20251124 | 96,000 | 92,400 | 96,000 | 91,000 |
| 20251121 | 94,500 | 95,600 | 97,700 | 92,100 |
| 20251120 | 91,500 | 93,600 | 95,800 | 89,000 |
| 20251119 | 94,900 | 92,500 | 98,400 | 91,700 |
| 20251118 | 92,900 | 94,000 | 96,600 | 92,900 |
| 20251117 | 90,600 | 93,400 | 94,500 | 90,300 |
| 20251114 | 93,200 | 90,900 | 94,000 | 90,600 |
| 20251113 | 91,000 | 93,300 | 93,300 | 90,000 |
| 20251112 | 87,300 | 92,600 | 92,800 | 86,400 |
| 20251111 | 90,000 | 87,700 | 91,100 | 86,000 |
| 20251110 | 89,800 | 91,400 | 94,200 | 89,400 |
| 20251107 | 88,300 | 91,400 | 93,100 | 87,100 |
| 20251106 | 84,000 | 88,300 | 89,800 | 82,000 |
| 20251105 | 84,700 | 83,000 | 84,700 | 80,500 |
| 20251104 | 79,300 | 84,100 | 84,300 | 79,300 |
| 20251103 | 80,000 | 79,800 | 80,600 | 79,500 |
| 20251031 | 81,200 | 80,800 | 81,400 | 80,000 |
| 20251030 | 80,200 | 81,500 | 82,100 | 80,100 |
| 20251029 | 82,900 | 81,500 | 82,900 | 80,300 |
| 20251028 | 82,200 | 81,800 | 83,700 | 81,200 |
| 20251027 | 81,500 | 82,100 | 82,900 | 81,100 |
| 20251024 | 82,300 | 82,100 | 82,800 | 81,300 |
| 20251023 | 81,400 | 81,900 | 82,900 | 81,000 |
| 20251022 | 79,700 | 82,200 | 82,600 | 79,600 |
| 20251021 | 80,900 | 80,300 | 81,500 | 79,800 |
| 20251020 | 80,300 | 81,200 | 81,400 | 79,500 |
| 20251017 | 80,200 | 80,200 | 80,900 | 79,000 |
| 20251016 | 80,800 | 80,900 | 82,500 | 80,100 |
| 20251015 | 82,500 | 80,800 | 82,500 | 80,000 |
| 20251014 | 81,300 | 81,300 | 85,000 | 78,600 |
| 20251013 | 83,400 | 82,300 | 83,400 | 81,100 |
| 20251010 | 85,800 | 82,600 | 86,500 | 82,000 |
| 20251002 | 86,700 | 87,600 | 87,600 | 84,700 |
| 20251001 | 88,600 | 86,600 | 88,700 | 84,600 |
| 20250930 | 88,000 | 88,500 | 89,800 | 87,100 |
| 20250929 | 88,900 | 89,200 | 89,900 | 87,800 |
| 20250926 | 88,700 | 87,700 | 89,500 | 87,200 |
| 20250925 | 88,500 | 89,700 | 90,400 | 88,500 |
| 20250924 | 88,300 | 89,100 | 89,800 | 87,200 |
| 20250923 | 88,400 | 89,400 | 90,000 | 88,300 |
| 20250922 | 89,300 | 89,500 | 90,600 | 88,100 |
| 20250919 | 88,100 | 89,400 | 89,900 | 87,600 |
| 20250918 | 84,200 | 87,200 | 88,900 | 84,100 |
| 20250917 | 80,500 | 84,500 | 84,600 | 80,500 |
| 20250916 | 79,800 | 81,300 | 82,700 | 79,800 |
| 20250915 | 78,900 | 80,100 | 81,300 | 78,700 |
| 20250912 | 79,500 | 79,900 | 80,400 | 78,400 |
| 20250911 | 77,000 | 79,500 | 79,900 | 76,600 |
| 20250910 | 76,600 | 77,700 | 78,200 | 76,600 |
| 20250909 | 75,300 | 77,300 | 77,800 | 75,000 |
| 20250908 | 75,900 | 75,200 | 75,900 | 74,100 |
| 20250905 | 74,200 | 75,800 | 76,500 | 74,100 |
| 20250904 | 69,800 | 74,300 | 74,800 | 69,800 |
| 20250903 | 69,300 | 69,800 | 70,100 | 69,050 |
| 20250902 | 72,500 | 69,900 | 72,700 | 69,100 |
| 20250901 | 74,900 | 72,700 | 75,100 | 72,400 |
| 20250829 | 76,000 | 74,300 | 76,000 | 73,800 |
| 20250828 | 75,000 | 75,900 | 76,200 | 74,300 |
| 20250827 | 75,000 | 75,300 | 76,100 | 74,600 |
| 20250826 | 74,200 | 75,100 | 75,500 | 73,700 |
| 20250825 | 73,100 | 74,500 | 74,900 | 73,000 |
| 20250822 | 73,700 | 73,000 | 73,800 | 72,000 |
| 20250821 | 73,800 | 73,100 | 74,300 | 73,100 |
| 20250820 | 72,500 | 74,000 | 74,800 | 71,000 |
| 20250819 | 71,900 | 71,700 | 72,300 | 71,100 |
| 20250818 | 72,100 | 71,700 | 72,500 | 71,400 |
| 20250814 | 72,100 | 72,700 | 72,900 | 71,300 |
| 20250813 | 72,000 | 71,500 | 72,400 | 71,000 |
| 20250812 | 71,800 | 71,600 | 72,800 | 70,700 |
| 20250811 | 74,000 | 72,400 | 74,100 | 71,500 |
| 20250808 | 73,500 | 74,100 | 77,100 | 73,100 |
| 20250807 | 75,000 | 74,000 | 75,700 | 71,800 |
| 20250806 | 69,000 | 74,000 | 75,700 | 69,000 |
| 20250805 | 69,200 | 69,100 | 70,400 | 68,400 |
| 20250804 | 68,500 | 69,300 | 69,800 | 67,900 |
| 20250801 | 70,000 | 69,000 | 70,900 | 68,800 |
| 20250731 | 71,300 | 70,700 | 72,200 | 70,600 |
| 20250730 | 71,500 | 71,800 | 72,200 | 71,400 |
| 20250729 | 71,400 | 71,700 | 72,500 | 71,300 |
| 20250728 | 73,100 | 71,800 | 73,100 | 70,500 |
| 20250725 | 72,300 | 72,900 | 73,900 | 72,200 |
| 20250724 | 75,000 | 73,000 | 75,600 | 72,600 |
| 20250723 | 77,700 | 75,500 | 77,900 | 74,600 |
| 20250722 | 78,200 | 77,000 | 78,800 | 75,900 |
| 20250721 | 79,000 | 78,200 | 80,800 | 78,100 |
| 20250718 | 79,800 | 79,700 | 80,700 | 78,400 |
| 20250717 | 80,000 | 79,200 | 80,500 | 78,100 |
| 20250716 | 80,700 | 79,600 | 81,700 | 78,600 |
| 20250715 | 82,200 | 81,100 | 83,300 | 81,100 |
| 20250714 | 78,200 | 83,300 | 83,700 | 78,200 |
| 20250711 | 77,800 | 78,600 | 78,800 | 77,200 |
| 20250710 | 77,800 | 78,300 | 79,500 | 77,400 |
| 20250709 | 77,000 | 78,300 | 79,200 | 77,000 |
| 20250708 | 77,800 | 77,300 | 78,600 | 76,000 |
| 20250707 | 76,900 | 76,900 | 78,200 | 76,500 |
| 20250704 | 78,700 | 76,600 | 78,700 | 76,500 |
| 20250703 | 77,400 | 77,800 | 78,800 | 77,000 |
| 20250702 | 76,700 | 77,000 | 77,000 | 74,800 |
| 20250701 | 76,800 | 77,100 | 77,700 | 76,200 |
| 20250630 | 76,200 | 75,600 | 78,000 | 74,900 |
| 20250627 | 75,100 | 75,400 | 76,600 | 73,600 |
| 20250626 | 76,100 | 75,500 | 76,100 | 74,200 |
| 20250625 | 76,000 | 76,500 | 77,900 | 75,000 |
| 20250624 | 77,000 | 75,800 | 77,500 | 74,800 |
| 20250623 | 75,800 | 76,800 | 77,200 | 74,300 |
| 20250620 | 74,800 | 76,100 | 77,100 | 73,500 |
| 20250619 | 72,100 | 74,100 | 74,400 | 72,100 |
| 20250618 | 69,500 | 72,000 | 74,000 | 69,400 |
| 20250617 | 68,800 | 70,200 | 70,400 | 68,800 |
| 20250616 | 71,400 | 69,300 | 71,400 | 68,300 |
| 20250613 | 71,500 | 70,000 | 72,300 | 69,800 |
| 20250612 | 71,300 | 72,200 | 73,500 | 71,300 |
| 20250611 | 69,200 | 72,400 | 72,700 | 69,200 |
| 20250610 | 71,500 | 69,500 | 71,900 | 67,300 |
| 20250609 | 70,200 | 72,200 | 72,900 | 70,200 |
| 20250605 | 71,600 | 70,800 | 73,000 | 69,800 |
| 20250604 | 70,900 | 72,400 | 73,200 | 70,400 |
| 20250602 | 71,300 | 70,700 | 72,500 | 69,700 |
| 20250530 | 70,800 | 72,000 | 73,000 | 70,700 |
| 20250529 | 70,600 | 71,400 | 71,500 | 70,000 |
| 20250528 | 69,100 | 69,900 | 70,700 | 69,100 |
| 20250527 | 69,400 | 69,700 | 70,700 | 68,800 |
| 20250526 | 70,400 | 70,100 | 70,700 | 69,000 |
| 20250523 | 68,200 | 70,700 | 70,900 | 68,200 |
| 20250522 | 66,300 | 68,800 | 69,900 | 66,000 |
| 20250521 | 67,400 | 66,200 | 67,800 | 65,700 |
| 20250520 | 65,500 | 66,400 | 66,700 | 64,600 |
| 20250519 | 65,000 | 65,700 | 67,300 | 64,900 |
| 20250516 | 66,500 | 65,800 | 66,900 | 65,400 |
| 20250515 | 64,800 | 66,600 | 67,200 | 63,800 |
| 20250514 | 65,500 | 65,600 | 66,100 | 65,100 |
| 20250513 | 66,900 | 66,000 | 67,200 | 65,400 |
| 20250512 | 63,800 | 67,600 | 68,000 | 63,500 |
| 20250509 | 61,600 | 61,300 | 62,900 | 61,200 |
| 20250508 | 58,800 | 62,100 | 62,300 | 58,800 |
| 20250507 | 60,200 | 59,100 | 60,700 | 58,600 |
| 20250502 | 59,200 | 59,400 | 60,100 | 59,100 |
| 20250430 | 59,200 | 59,800 | 60,400 | 58,800 |
| 20250429 | 59,900 | 59,700 | 60,400 | 59,300 |
| 20250428 | 57,700 | 59,800 | 60,300 | 57,700 |
| 20250425 | 58,000 | 58,200 | 59,000 | 57,500 |
| 20250424 | 56,200 | 58,100 | 58,300 | 56,200 |
| 20250423 | 58,400 | 56,300 | 58,400 | 56,200 |
| 20250422 | 58,000 | 57,700 | 58,000 | 57,000 |
| 20250421 | 57,700 | 57,700 | 57,900 | 56,700 |
| 20250418 | 55,600 | 57,700 | 57,900 | 55,600 |
| 20250417 | 56,700 | 56,500 | 56,700 | 55,600 |
| 20250416 | 56,200 | 56,500 | 56,700 | 55,400 |
| 20250415 | 55,600 | 56,100 | 56,600 | 55,600 |
| 20250414 | 55,600 | 55,800 | 56,600 | 55,100 |
| 20250411 | 55,600 | 56,600 | 56,800 | 55,000 |
| 20250410 | 56,700 | 56,100 | 57,000 | 53,800 |
| 20250409 | 57,100 | 56,100 | 58,300 | 55,700 |
| 20250408 | 59,600 | 58,300 | 59,600 | 57,200 |
| 20250407 | 59,000 | 59,000 | 60,300 | 57,900 |
| 20250404 | 57,100 | 60,400 | 60,600 | 56,900 |
| 20250403 | 58,200 | 58,200 | 59,200 | 57,600 |
| 20250402 | 59,500 | 59,800 | 59,900 | 57,900 |
| 20250401 | 59,900 | 59,300 | 60,400 | 57,900 |
| 20250331 | 60,800 | 59,900 | 60,800 | 57,700 |
| 20250328 | 59,300 | 59,600 | 59,800 | 58,500 |
| 20250327 | 56,500 | 59,300 | 60,000 | 56,100 |
| 20250326 | 57,600 | 56,600 | 57,800 | 56,600 |
| 20250325 | 57,000 | 56,900 | 57,800 | 56,000 |
| 20250324 | 57,600 | 57,500 | 58,500 | 57,000 |
| 20250321 | 56,200 | 58,100 | 58,700 | 56,200 |
| 20250320 | 56,600 | 56,900 | 57,000 | 55,800 |
| 20250319 | 57,700 | 56,300 | 57,800 | 55,000 |
| 20250318 | 60,800 | 57,700 | 60,800 | 56,700 |
| 20250317 | 59,400 | 60,500 | 60,500 | 58,900 |
| 20250314 | 58,900 | 59,000 | 59,800 | 58,500 |
| 20250313 | 58,700 | 59,200 | 60,200 | 58,100 |
| 20250312 | 59,200 | 59,600 | 60,300 | 59,000 |
| 20250311 | 58,500 | 60,200 | 60,400 | 58,500 |
| 20250310 | 60,100 | 59,600 | 61,000 | 59,000 |
| 20250307 | 59,600 | 61,000 | 61,400 | 58,900 |
| 20250306 | 58,900 | 59,300 | 59,900 | 58,500 |
| 20250305 | 57,000 | 58,900 | 59,900 | 57,000 |
| 20250304 | 56,300 | 57,000 | 58,300 | 56,200 |
| 20250228 | 57,800 | 57,100 | 58,400 | 56,600 |
| 20250227 | 57,800 | 58,600 | 59,000 | 57,800 |
| 20250226 | 58,000 | 58,400 | 58,700 | 57,200 |
| 20250225 | 57,000 | 57,800 | 58,800 | 56,900 |
| 20250224 | 57,000 | 57,600 | 58,100 | 56,700 |
| 20250221 | 56,300 | 57,600 | 58,000 | 55,600 |
| 20250220 | 53,300 | 56,000 | 56,300 | 53,100 |
| 20250219 | 53,700 | 54,200 | 54,500 | 53,500 |
| 20250218 | 52,500 | 54,100 | 54,500 | 52,500 |
| 20250217 | 51,800 | 52,500 | 52,700 | 51,300 |
| 20250214 | 51,600 | 51,100 | 51,900 | 50,900 |
| 20250213 | 52,100 | 51,500 | 52,300 | 51,200 |
| 20250212 | 51,800 | 51,900 | 53,300 | 51,000 |
| 20250211 | 51,700 | 51,300 | 52,300 | 51,000 |
| 20250210 | 50,700 | 51,600 | 52,200 | 50,500 |
| 20250207 | 51,300 | 50,700 | 52,300 | 50,700 |
| 20250206 | 52,400 | 51,800 | 53,800 | 51,500 |
| 20250205 | 53,200 | 52,400 | 54,300 | 52,100 |
| 20250204 | 51,700 | 53,000 | 53,400 | 51,600 |
| 20250203 | 49,750 | 51,700 | 52,100 | 48,850 |
| 20250131 | 50,200 | 50,400 | 50,800 | 49,400 |
| 20250124 | 48,950 | 49,750 | 50,300 | 48,900 |
| 20250123 | 49,650 | 48,650 | 49,700 | 48,550 |
| 20250122 | 49,500 | 49,200 | 49,800 | 48,700 |
| 20250121 | 48,500 | 49,000 | 49,450 | 48,200 |
| 20250120 | 47,550 | 48,150 | 48,900 | 47,400 |
| 20250117 | 47,550 | 47,500 | 48,250 | 47,150 |
| 20250116 | 47,950 | 48,000 | 48,000 | 47,100 |
| 20250115 | 47,100 | 47,550 | 48,200 | 46,900 |
| 20250114 | 47,650 | 46,600 | 47,650 | 46,350 |
| 20250113 | 46,850 | 47,300 | 47,300 | 46,450 |
| 20250110 | 46,700 | 46,700 | 47,700 | 46,400 |
| 20250109 | 46,600 | 47,150 | 47,600 | 46,550 |
| 20250108 | 46,200 | 46,950 | 47,500 | 46,200 |
| 20250107 | 46,550 | 46,650 | 47,550 | 46,450 |
| 20250106 | 46,550 | 46,600 | 47,100 | 46,150 |
| 20250103 | 45,800 | 46,800 | 47,400 | 45,800 |
| 20250102 | 47,350 | 45,750 | 47,400 | 45,650 |