Stock Ticker
- (078930) GS보통주
- Description: 기업개요
동사는 2004년 (주)LG 인적분할로 설립된 지주회사로서 GS에너지, GS리테일, GS피앤엘 등 8개 주요 자회사를 보유하고 있음.
상표권사용수익, 배당수익, 임대수익 등으로 수익을 창출하며, 주권상장법인으로서 자회사의 주요경영사항에 대한 신고의무가 있음.
자회사들을 통해 에너지, 유통, 호텔, 무역, 스포츠 등 다양한 사업을 영위하며 그룹의 미래 성장동력 발굴과 자회사들의 경쟁력 강화를 위해 노력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 92,300 | 89,000 | 93,200 | 86,700 |
| 20261019 | 92,900 | 93,800 | 93,800 | 90,200 |
| 20261016 | 95,800 | 93,000 | 96,900 | 92,100 |
| 20261015 | 99,500 | 94,400 | 99,700 | 91,900 |
| 20261014 | 100,200 | 100,500 | 102,400 | 97,800 |
| 20261013 | 100,000 | 99,500 | 100,000 | 96,700 |
| 20261012 | 105,000 | 100,800 | 106,500 | 99,600 |
| 20261008 | 109,300 | 104,000 | 109,300 |
| 20261007 | 105,000 | 109,900 | 115,800 | 104,100 |
| 20261006 | 104,500 | 105,800 | 106,100 | 99,400 |
| 20261002 | 103,700 | 106,400 | 107,000 | 103,300 |
| 20261001 | 107,200 | 102,200 | 107,400 | 101,100 |
| 20260930 | 107,900 | 107,200 | 108,700 | 105,700 |
| 20260929 | 113,700 | 108,700 | 113,800 | 106,300 |
| 20260928 | 111,000 | 113,800 | 117,400 | 110,200 |
| 20260923 | 110,600 | 110,700 | 114,500 | 108,000 |
| 20260922 | 111,800 | 110,600 | 113,400 | 105,300 |
| 20260921 | 113,600 | 113,300 | 115,100 | 112,300 |
| 20260918 | 114,800 | 113,900 | 116,100 | 112,500 |
| 20260917 | 111,900 | 114,000 | 116,000 | 111,000 |
| 20260916 | 114,100 | 112,000 | 115,000 | 110,900 |
| 20260915 | 114,400 | 115,100 | 116,700 | 113,600 |
| 20260914 | 116,100 | 116,400 | 118,600 | 115,100 |
| 20260911 | 115,500 | 119,000 | 119,500 | 113,000 |
| 20260910 | 123,200 | 117,900 | 125,500 | 116,300 |
| 20260909 | 124,500 | 122,100 | 124,500 | 116,700 |
| 20260908 | 128,500 | 124,500 | 130,900 | 122,700 |
| 20260907 | 125,000 | 125,600 | 126,300 | 121,300 |
| 20260904 | 121,600 | 123,900 | 128,700 | 121,600 |
| 20260903 | 120,000 | 118,900 | 122,800 | 115,300 |
| 20260902 | 124,600 | 120,000 | 124,600 | 119,600 |
| 20260901 | 128,700 | 124,700 | 131,700 | 122,600 |
| 20260831 | 128,600 | 127,100 | 130,900 | 122,400 |
| 20260828 | 124,800 | 129,200 | 131,500 | 123,350 |
| 20260827 | 130,200 | 123,200 | 133,200 | 121,300 |
| 20260826 | 121,800 | 127,700 | 129,700 | 115,300 |
| 20260825 | 114,600 | 121,800 | 123,700 | 111,900 |
| 20260824 | 116,000 | 114,600 | 121,400 | 113,500 |
| 20260821 | 113,000 | 116,200 | 117,400 | 110,700 |
| 20260820 | 117,700 | 113,600 | 121,200 | 112,700 |
| 20260819 | 117,500 | 119,700 | 120,800 | 114,100 |
| 20260818 | 115,800 | 119,300 | 120,100 | 115,000 |
| 20260814 | 107,000 | 117,000 | 118,700 | 106,900 |
| 20260813 | 101,000 | 107,400 | 113,000 | 99,800 |
| 20260812 | 101,100 | 101,000 | 106,400 | 98,600 |
| 20260811 | 98,500 | 97,500 | 101,700 | 96,000 |
| 20260810 | 98,300 | 97,300 | 98,300 | 94,450 |
| 20260807 | 97,900 | 98,900 | 101,700 | 96,600 |
| 20260806 | 96,200 | 98,800 | 100,000 | 96,000 |
| 20260805 | 95,100 | 95,000 | 101,900 | 93,100 |
| 20260804 | 83,800 | 96,900 | 98,400 | 83,500 |
| 20260803 | 85,700 | 84,600 | 88,600 | 83,900 |
| 20260731 | 88,000 | 89,000 | 89,900 | 69,500 |
| 20260730 | 86,100 | 86,500 | 92,500 | 85,700 |
| 20260729 | 88,400 | 84,100 | 89,700 | 80,100 |
| 20260728 | 90,400 | 87,500 | 92,100 | 86,800 |
| 20260727 | 95,600 | 91,600 | 96,400 | 90,800 |
| 20260724 | 92,300 | 95,300 | 99,800 | 92,200 |
| 20260723 | 84,300 | 93,600 | 94,900 | 84,200 |
| 20260722 | 83,100 | 84,200 | 86,800 | 83,100 |
| 20260721 | 81,100 | 82,500 | 84,000 | 79,500 |
| 20260720 | 82,700 | 83,200 | 87,600 | 79,400 |
| 20260716 | 82,500 | 82,800 | 85,300 | 81,100 |
| 20260715 | 80,100 | 81,800 | 83,300 | 79,500 |
| 20260714 | 81,200 | 79,000 | 81,400 | 77,800 |
| 20260713 | 80,700 | 79,500 | 86,300 | 78,800 |
| 20260710 | 78,500 | 80,200 | 82,200 | 76,000 |
| 20260709 | 79,200 | 75,600 | 80,800 | 75,000 |
| 20260708 | 79,900 | 78,600 | 81,900 | 77,000 |
| 20260707 | 77,900 | 80,100 | 82,300 | 76,400 |
| 20260706 | 73,000 | 78,100 | 81,100 | 73,000 |
| 20260703 | 77,400 | 73,000 | 78,000 | 71,900 |
| 20260702 | 72,500 | 76,900 | 78,500 | 70,900 |
| 20260701 | 68,200 | 73,000 | 73,100 | 67,000 |
| 20260630 | 67,300 | 66,300 | 68,000 | 64,900 |
| 20260629 | 63,300 | 67,300 | 67,900 | 62,600 |
| 20260626 | 64,800 | 62,500 | 64,900 | 60,800 |
| 20260625 | 66,000 | 64,200 | 67,700 | 64,200 |
| 20260624 | 65,300 | 66,100 | 66,800 | 63,000 |
| 20260623 | 67,200 | 65,000 | 68,000 | 64,400 |
| 20260622 | 69,400 | 67,600 | 69,700 | 67,000 |
| 20260619 | 71,500 | 70,000 | 71,800 | 67,600 |
| 20260618 | 72,300 | 71,300 | 73,200 | 70,700 |
| 20260617 | 79,200 | 72,900 | 79,200 | 72,900 |
| 20260616 | 76,000 | 79,200 | 79,400 | 74,300 |
| 20260615 | 75,000 | 75,600 | 78,300 | 73,200 |
| 20260612 | 73,500 | 72,500 | 74,700 | 72,000 |
| 20260611 | 71,500 | 71,700 | 73,700 | 69,600 |
| 20260610 | 73,100 | 72,600 | 74,500 | 70,500 |
| 20260609 | 71,000 | 73,800 | 74,400 | 69,900 |
| 20260608 | 71,400 | 69,900 | 73,000 | 68,700 |
| 20260605 | 76,300 | 74,100 | 76,300 | 71,600 |
| 20260604 | 74,000 | 76,300 | 77,400 | 72,600 |
| 20260602 | 73,900 | 72,600 | 73,900 | 70,300 |
| 20260601 | 72,400 | 73,200 | 73,900 | 70,000 |
| 20260529 | 74,600 | 72,500 | 74,800 | 70,400 |
| 20260528 | 75,200 | 74,100 | 75,400 | 71,100 |
| 20260527 | 77,100 | 74,800 | 77,400 | 73,700 |
| 20260526 | 79,500 | 77,000 | 79,900 | 75,900 |
| 20260522 | 76,200 | 76,900 | 77,000 | 74,400 |
| 20260521 | 74,200 | 75,400 | 76,000 | 73,350 |
| 20260520 | 76,000 | 73,900 | 76,600 | 72,200 |
| 20260519 | 74,000 | 75,500 | 76,300 | 71,300 |
| 20260518 | 78,800 | 74,800 | 78,900 | 71,300 |
| 20260515 | 75,500 | 77,300 | 86,700 | 75,500 |
| 20260514 | 71,700 | 74,700 | 76,100 | 68,200 |
| 20260513 | 77,400 | 71,900 | 79,800 | 70,900 |
| 20260512 | 78,000 | 76,200 | 78,500 | 72,900 |
| 20260511 | 78,600 | 77,400 | 81,200 | 76,500 |
| 20260508 | 78,900 | 79,400 | 79,800 | 76,500 |
| 20260507 | 77,000 | 78,600 | 78,800 | 75,600 |
| 20260506 | 78,700 | 76,900 | 79,600 | 75,700 |
| 20260504 | 82,400 | 80,900 | 83,200 | 79,800 |
| 20260430 | 81,300 | 81,900 | 84,000 | 81,000 |
| 20260429 | 79,700 | 82,100 | 82,400 | 77,300 |
| 20260428 | 76,500 | 76,800 | 78,900 | 76,200 |
| 20260427 | 76,200 | 76,500 | 77,800 | 73,800 |
| 20260424 | 76,600 | 75,700 | 77,200 | 74,900 |
| 20260423 | 72,900 | 76,800 | 77,600 | 71,100 |
| 20260422 | 70,900 | 70,800 | 71,000 | 69,400 |
| 20260421 | 71,000 | 70,800 | 71,500 | 69,800 |
| 20260420 | 72,900 | 71,000 | 72,900 | 70,800 |
| 20260417 | 72,800 | 71,900 | 73,800 | 71,100 |
| 20260416 | 72,200 | 73,000 | 73,300 | 71,100 |
| 20260415 | 73,200 | 72,300 | 74,000 | 71,200 |
| 20260414 | 72,800 | 73,200 | 74,200 | 72,400 |
| 20260413 | 72,600 | 72,700 | 74,300 | 71,500 |
| 20260410 | 69,500 | 71,700 | 72,600 | 69,100 |
| 20260409 | 67,700 | 69,400 | 70,500 | 67,650 |
| 20260408 | 67,300 | 68,600 | 68,900 | 66,900 |
| 20260407 | 64,100 | 64,600 | 65,700 | 64,000 |
| 20260406 | 63,500 | 65,600 | 66,300 | 63,500 |
| 20260403 | 63,200 | 63,300 | 64,300 | 63,000 |
| 20260402 | 66,500 | 62,800 | 66,700 | 62,300 |
| 20260401 | 66,500 | 67,200 | 67,200 | 64,600 |
| 20260331 | 64,500 | 63,800 | 65,800 | 63,500 |
| 20260330 | 64,800 | 65,900 | 66,400 | 64,000 |
| 20260327 | 67,200 | 67,900 | 68,200 | 65,100 |
| 20260326 | 70,200 | 67,800 | 70,200 | 67,400 |
| 20260325 | 69,000 | 70,200 | 70,200 | 67,900 |
| 20260324 | 67,800 | 67,700 | 67,800 | 64,950 |
| 20260323 | 67,100 | 65,300 | 69,100 | 64,500 |
| 20260320 | 65,900 | 69,000 | 70,000 | 65,700 |
| 20260319 | 65,800 | 65,400 | 66,400 | 64,700 |
| 20260318 | 64,500 | 66,500 | 67,400 | 64,500 |
| 20260317 | 62,700 | 64,200 | 64,700 | 62,400 |
| 20260316 | 63,000 | 62,300 | 65,100 | 62,100 |
| 20260313 | 64,900 | 63,800 | 64,900 | 63,400 |
| 20260312 | 66,000 | 66,300 | 67,000 | 65,000 |
| 20260311 | 63,800 | 65,200 | 67,200 | 63,700 |
| 20260310 | 65,000 | 64,000 | 66,400 | 62,900 |
| 20260309 | 66,300 | 65,200 | 66,800 | 63,100 |
| 20260306 | 67,900 | 65,600 | 68,000 | 64,500 |
| 20260305 | 63,100 | 66,600 | 68,400 | 62,800 |
| 20260304 | 75,100 | 61,400 | 77,700 | 60,700 |
| 20260303 | 75,200 | 70,500 | 76,500 | 70,000 |
| 20260227 | 70,200 | 68,700 | 70,200 | 68,000 |
| 20260226 | 71,700 | 70,200 | 71,800 | 69,800 |
| 20260225 | 73,400 | 73,300 | 74,700 | 72,700 |
| 20260224 | 72,000 | 73,000 | 73,500 | 71,100 |
| 20260223 | 80,000 | 73,000 | 81,000 | 71,500 |
| 20260220 | 74,900 | 75,700 | 76,000 | 73,300 |
| 20260219 | 73,000 | 73,200 | 73,800 | 71,700 |
| 20260213 | 69,500 | 71,000 | 71,900 | 68,900 |
| 20260212 | 70,100 | 70,200 | 70,700 | 68,600 |
| 20260211 | 70,200 | 69,700 | 70,800 | 67,600 |
| 20260210 | 72,100 | 70,000 | 72,200 | 68,200 |
| 20260209 | 69,900 | 71,300 | 73,800 | 69,100 |
| 20260206 | 67,300 | 67,700 | 68,200 | 65,000 |
| 20260205 | 69,500 | 69,300 | 70,600 | 68,900 |
| 20260204 | 68,100 | 70,100 | 70,300 | 67,500 |
| 20260203 | 65,200 | 68,100 | 68,200 | 64,700 |
| 20260202 | 68,700 | 64,400 | 68,700 | 63,600 |
| 20260130 | 66,400 | 68,700 | 70,000 | 66,200 |
| 20260129 | 64,200 | 66,500 | 67,200 | 63,900 |
| 20260128 | 64,700 | 64,100 | 64,700 | 63,200 |
| 20260127 | 62,200 | 63,900 | 64,800 | 61,500 |
| 20260126 | 62,400 | 61,500 | 63,000 | 61,300 |
| 20260123 | 61,500 | 62,200 | 62,400 | 60,900 |
| 20260122 | 60,800 | 61,500 | 61,600 | 60,100 |
| 20260121 | 60,000 | 60,900 | 60,900 | 59,600 |
| 20260120 | 59,000 | 60,800 | 61,900 | 58,900 |
| 20260119 | 59,900 | 59,900 | 61,000 | 59,500 |
| 20260116 | 60,400 | 59,600 | 60,400 | 59,300 |
| 20260115 | 59,900 | 60,800 | 61,600 | 59,900 |
| 20260114 | 59,400 | 60,000 | 61,300 | 58,500 |
| 20260113 | 58,500 | 58,600 | 59,100 | 57,900 |
| 20260112 | 57,300 | 58,200 | 58,200 | 56,600 |
| 20260109 | 56,500 | 57,200 | 58,100 | 56,300 |
| 20260108 | 56,500 | 55,800 | 56,700 | 55,400 |
| 20260107 | 57,400 | 57,000 | 58,400 | 56,500 |
| 20260106 | 57,800 | 58,300 | 58,500 | 57,000 |
| 20260105 | 56,200 | 58,300 | 59,500 | 56,100 |
| 20260102 | 55,700 | 55,300 | 56,300 | 55,000 |
| 20251230 | 54,000 | 56,300 | 56,400 | 53,500 |
| 20251229 | 53,300 | 54,000 | 54,800 | 52,800 |
| 20251226 | 54,600 | 53,500 | 54,800 | 53,300 |
| 20251224 | 55,400 | 54,500 | 55,600 | 54,400 |
| 20251223 | 55,800 | 55,100 | 56,000 | 54,800 |
| 20251222 | 55,800 | 55,600 | 55,800 | 54,900 |
| 20251219 | 55,700 | 55,300 | 55,800 | 54,600 |
| 20251218 | 56,300 | 55,200 | 56,300 | 54,200 |
| 20251217 | 56,000 | 56,300 | 56,300 | 55,200 |
| 20251216 | 57,000 | 55,800 | 57,500 | 55,300 |
| 20251215 | 56,700 | 56,800 | 57,600 | 55,600 |
| 20251212 | 56,500 | 56,700 | 56,700 | 55,600 |
| 20251211 | 57,000 | 56,100 | 57,000 | 54,800 |
| 20251210 | 57,800 | 56,500 | 57,800 | 56,200 |
| 20251209 | 57,400 | 57,500 | 57,700 | 56,600 |
| 20251208 | 58,400 | 57,500 | 58,400 | 56,400 |
| 20251205 | 58,200 | 58,400 | 58,800 | 57,300 |
| 20251204 | 58,500 | 58,700 | 58,900 | 58,100 |
| 20251203 | 57,100 | 58,500 | 59,500 | 57,000 |
| 20251202 | 56,600 | 57,600 | 57,900 | 56,100 |
| 20251201 | 56,400 | 56,300 | 57,200 | 55,500 |
| 20251128 | 57,100 | 56,400 | 57,800 | 55,300 |
| 20251127 | 57,800 | 56,600 | 57,800 | 56,500 |
| 20251126 | 58,200 | 58,000 | 58,200 | 56,600 |
| 20251125 | 59,600 | 57,500 | 59,700 | 56,900 |
| 20251124 | 59,100 | 59,600 | 59,800 | 58,200 |
| 20251121 | 60,600 | 59,400 | 60,600 | 58,500 |
| 20251120 | 60,700 | 61,600 | 62,400 | 60,200 |
| 20251119 | 59,600 | 60,500 | 61,200 | 58,000 |
| 20251118 | 58,700 | 58,900 | 60,500 | 58,300 |
| 20251117 | 59,300 | 59,600 | 60,100 | 58,000 |
| 20251114 | 59,100 | 58,300 | 60,300 | 58,200 |
| 20251113 | 59,600 | 60,600 | 61,000 | 59,300 |
| 20251112 | 57,700 | 60,600 | 60,800 | 57,000 |
| 20251111 | 56,400 | 56,800 | 57,000 | 55,800 |
| 20251110 | 52,200 | 56,900 | 57,000 | 51,600 |
| 20251107 | 50,300 | 50,900 | 51,500 | 49,650 |
| 20251106 | 48,200 | 50,600 | 51,200 | 47,500 |
| 20251105 | 49,400 | 47,750 | 49,400 | 46,950 |
| 20251104 | 48,400 | 48,950 | 49,250 | 48,050 |
| 20251103 | 47,700 | 48,350 | 48,650 | 47,600 |
| 20251031 | 48,550 | 47,950 | 48,700 | 47,600 |
| 20251030 | 49,000 | 48,600 | 49,500 | 48,500 |
| 20251029 | 49,100 | 49,150 | 49,300 | 48,300 |
| 20251028 | 49,150 | 49,100 | 49,350 | 48,500 |
| 20251027 | 49,050 | 49,350 | 49,950 | 48,500 |
| 20251024 | 48,700 | 49,150 | 50,000 | 48,650 |
| 20251023 | 48,750 | 48,300 | 49,200 | 47,900 |
| 20251022 | 46,250 | 48,950 | 49,000 | 46,100 |
| 20251021 | 46,600 | 46,250 | 47,100 | 46,050 |
| 20251020 | 45,500 | 46,500 | 46,500 | 44,850 |
| 20251017 | 45,850 | 45,500 | 46,200 | 45,250 |
| 20251016 | 45,100 | 46,250 | 46,600 | 45,100 |
| 20251015 | 44,500 | 45,300 | 45,350 | 44,500 |
| 20251014 | 44,300 | 44,400 | 45,000 | 44,300 |
| 20251013 | 44,600 | 44,400 | 44,600 | 44,000 |
| 20251010 | 45,200 | 45,050 | 45,700 | 44,500 |
| 20251002 | 45,750 | 45,300 | 46,150 | 45,300 |
| 20251001 | 46,150 | 45,500 | 46,250 | 45,300 |
| 20250930 | 46,000 | 45,950 | 46,550 | 45,800 |
| 20250929 | 45,550 | 46,300 | 46,600 | 45,500 |
| 20250926 | 45,350 | 45,150 | 45,500 | 45,000 |
| 20250925 | 45,300 | 45,700 | 45,700 | 45,000 |
| 20250924 | 45,850 | 45,300 | 45,850 | 45,150 |
| 20250923 | 46,100 | 45,450 | 46,650 | 44,500 |
| 20250922 | 46,250 | 46,100 | 46,600 | 45,950 |
| 20250919 | 46,800 | 46,000 | 47,000 | 45,800 |
| 20250918 | 47,000 | 47,000 | 47,200 | 46,450 |
| 20250917 | 47,350 | 46,700 | 47,500 | 46,500 |
| 20250916 | 48,300 | 47,250 | 48,600 | 47,200 |
| 20250915 | 46,500 | 48,000 | 48,900 | 46,450 |
| 20250912 | 46,950 | 46,450 | 46,950 | 45,700 |
| 20250911 | 46,550 | 46,550 | 46,800 | 45,950 |
| 20250910 | 46,050 | 46,350 | 46,750 | 46,050 |
| 20250909 | 45,900 | 45,950 | 46,400 | 45,650 |
| 20250908 | 45,450 | 45,600 | 45,675 | 45,100 |
| 20250905 | 45,150 | 45,450 | 45,700 | 45,000 |
| 20250904 | 44,500 | 45,350 | 45,400 | 44,500 |
| 20250903 | 44,450 | 44,750 | 45,000 | 44,400 |
| 20250902 | 45,500 | 44,850 | 45,800 | 44,750 |
| 20250901 | 45,500 | 45,450 | 45,750 | 44,725 |
| 20250829 | 46,150 | 45,500 | 46,150 | 45,200 |
| 20250828 | 44,000 | 46,000 | 46,500 | 43,650 |
| 20250827 | 44,200 | 44,000 | 44,350 | 43,750 |
| 20250826 | 44,700 | 44,300 | 44,900 | 44,200 |
| 20250825 | 44,350 | 44,500 | 44,600 | 44,050 |
| 20250822 | 44,150 | 44,100 | 44,675 | 43,700 |
| 20250821 | 44,000 | 44,050 | 44,400 | 43,800 |
| 20250820 | 43,550 | 43,650 | 44,000 | 42,800 |
| 20250819 | 44,100 | 43,750 | 44,200 | 43,500 |
| 20250818 | 45,350 | 43,950 | 45,400 | 43,900 |
| 20250814 | 46,650 | 45,900 | 47,000 | 45,900 |
| 20250813 | 46,750 | 46,600 | 47,050 | 46,250 |
| 20250812 | 46,850 | 46,350 | 47,800 | 46,350 |
| 20250811 | 47,900 | 47,100 | 47,900 | 46,700 |
| 20250808 | 47,850 | 48,050 | 48,300 | 47,700 |
| 20250807 | 48,500 | 48,200 | 48,650 | 47,600 |
| 20250806 | 47,450 | 48,350 | 48,500 | 47,450 |
| 20250805 | 47,750 | 47,500 | 48,400 | 47,500 |
| 20250804 | 46,700 | 47,550 | 47,850 | 46,700 |
| 20250801 | 48,600 | 46,800 | 49,000 | 46,800 |
| 20250731 | 49,600 | 49,300 | 50,500 | 49,050 |
| 20250730 | 49,500 | 49,750 | 50,400 | 49,500 |
| 20250729 | 49,450 | 49,500 | 49,800 | 48,700 |
| 20250728 | 50,700 | 49,900 | 51,300 | 49,600 |
| 20250725 | 51,100 | 51,300 | 51,900 | 50,900 |
| 20250724 | 52,200 | 51,200 | 52,800 | 50,900 |
| 20250723 | 52,000 | 51,700 | 52,800 | 51,200 |
| 20250722 | 52,200 | 51,600 | 53,100 | 51,500 |
| 20250721 | 52,200 | 51,800 | 52,300 | 51,400 |
| 20250718 | 53,900 | 52,900 | 54,500 | 52,400 |
| 20250717 | 56,400 | 54,100 | 56,400 | 53,700 |
| 20250716 | 56,600 | 55,500 | 56,700 | 54,500 |
| 20250715 | 53,600 | 53,200 | 54,000 | 52,700 |
| 20250714 | 51,600 | 53,600 | 54,200 | 51,600 |
| 20250711 | 52,500 | 52,100 | 53,000 | 51,700 |
| 20250710 | 53,500 | 52,800 | 53,500 | 52,200 |
| 20250709 | 50,200 | 53,000 | 53,000 | 50,000 |
| 20250708 | 48,250 | 49,900 | 50,200 | 47,900 |
| 20250707 | 48,250 | 48,300 | 48,600 | 47,450 |
| 20250704 | 50,000 | 48,500 | 50,000 | 48,250 |
| 20250703 | 49,600 | 49,550 | 50,500 | 48,850 |
| 20250702 | 48,950 | 48,800 | 49,000 | 46,850 |
| 20250701 | 47,050 | 48,750 | 49,450 | 46,800 |
| 20250630 | 46,400 | 46,650 | 47,500 | 45,800 |
| 20250627 | 46,300 | 45,950 | 47,300 | 45,500 |
| 20250626 | 46,750 | 46,200 | 46,950 | 45,500 |
| 20250625 | 46,750 | 46,750 | 47,150 | 46,200 |
| 20250624 | 45,800 | 46,850 | 47,400 | 45,550 |
| 20250623 | 47,450 | 46,050 | 47,450 | 45,800 |
| 20250620 | 46,500 | 46,400 | 46,600 | 45,850 |
| 20250619 | 46,700 | 46,400 | 47,250 | 45,750 |
| 20250618 | 47,400 | 46,700 | 47,700 | 46,500 |
| 20250617 | 48,000 | 47,500 | 48,300 | 47,000 |
| 20250616 | 48,300 | 48,000 | 48,500 | 46,700 |
| 20250613 | 46,800 | 47,450 | 48,100 | 46,300 |
| 20250612 | 47,450 | 46,850 | 47,500 | 46,650 |
| 20250611 | 46,600 | 47,150 | 47,550 | 46,300 |
| 20250610 | 48,250 | 46,600 | 48,350 | 45,750 |
| 20250609 | 46,450 | 47,550 | 48,900 | 46,200 |
| 20250605 | 45,950 | 45,550 | 46,000 | 44,650 |
| 20250604 | 43,950 | 45,050 | 45,800 | 43,850 |
| 20250602 | 43,550 | 43,350 | 44,850 | 42,900 |
| 20250530 | 44,750 | 43,550 | 44,750 | 43,000 |
| 20250529 | 43,350 | 43,500 | 43,950 | 42,850 |
| 20250528 | 40,700 | 42,450 | 43,350 | 40,700 |
| 20250527 | 40,250 | 40,800 | 41,350 | 40,250 |
| 20250526 | 39,950 | 40,600 | 40,600 | 39,750 |
| 20250523 | 39,350 | 39,950 | 39,950 | 39,350 |
| 20250522 | 39,600 | 39,500 | 40,050 | 39,400 |
| 20250521 | 39,400 | 39,850 | 40,100 | 39,150 |
| 20250520 | 39,150 | 39,450 | 39,450 | 39,000 |
| 20250519 | 38,750 | 39,200 | 39,200 | 38,650 |
| 20250516 | 39,500 | 39,000 | 39,650 | 38,750 |
| 20250515 | 39,050 | 39,350 | 39,550 | 39,050 |
| 20250514 | 39,500 | 39,300 | 39,800 | 39,200 |
| 20250513 | 39,250 | 39,550 | 39,700 | 39,050 |
| 20250512 | 38,900 | 39,350 | 39,500 | 38,850 |
| 20250509 | 38,350 | 38,750 | 38,850 | 38,350 |
| 20250508 | 38,050 | 38,550 | 38,750 | 38,050 |
| 20250507 | 38,650 | 38,200 | 38,700 | 38,050 |
| 20250502 | 38,350 | 38,300 | 38,700 | 38,050 |
| 20250430 | 37,850 | 38,700 | 38,700 | 37,850 |
| 20250429 | 38,100 | 38,200 | 38,400 | 38,000 |
| 20250428 | 38,100 | 38,000 | 38,450 | 37,900 |
| 20250425 | 38,500 | 38,350 | 38,800 | 38,300 |
| 20250424 | 38,200 | 38,500 | 38,600 | 38,200 |
| 20250423 | 37,800 | 38,200 | 38,300 | 37,700 |
| 20250422 | 37,050 | 37,550 | 37,650 | 36,850 |
| 20250421 | 36,900 | 37,100 | 37,100 | 36,750 |
| 20250418 | 36,800 | 36,900 | 36,950 | 36,650 |
| 20250417 | 36,400 | 36,750 | 36,750 | 36,300 |
| 20250416 | 36,250 | 36,400 | 36,650 | 36,200 |
| 20250415 | 36,050 | 36,250 | 36,400 | 36,050 |
| 20250414 | 35,800 | 36,100 | 36,200 | 35,750 |
| 20250411 | 35,500 | 35,800 | 35,900 | 35,300 |
| 20250410 | 35,950 | 35,900 | 36,000 | 35,450 |
| 20250409 | 35,300 | 34,900 | 35,450 | 34,700 |
| 20250408 | 36,250 | 35,400 | 36,300 | 35,400 |
| 20250407 | 35,600 | 35,650 | 36,100 | 35,350 |
| 20250404 | 35,800 | 36,800 | 36,800 | 35,700 |
| 20250403 | 36,000 | 36,200 | 36,300 | 35,550 |
| 20250402 | 37,150 | 36,500 | 37,250 | 36,400 |
| 20250401 | 36,900 | 37,300 | 37,450 | 36,750 |
| 20250331 | 37,050 | 36,800 | 37,050 | 36,650 |
| 20250328 | 37,550 | 37,300 | 37,550 | 36,950 |
| 20250327 | 36,850 | 37,450 | 37,600 | 36,850 |
| 20250326 | 37,000 | 37,050 | 37,200 | 36,800 |
| 20250325 | 37,000 | 36,900 | 37,250 | 36,800 |
| 20250324 | 37,350 | 37,000 | 37,550 | 36,900 |
| 20250321 | 37,150 | 37,450 | 37,500 | 37,050 |
| 20250320 | 37,150 | 37,150 | 37,350 | 37,100 |
| 20250319 | 37,150 | 37,150 | 37,300 | 36,950 |
| 20250318 | 37,200 | 37,150 | 37,250 | 37,000 |
| 20250317 | 37,100 | 37,150 | 37,250 | 36,850 |
| 20250314 | 36,750 | 36,900 | 37,200 | 36,600 |
| 20250313 | 36,850 | 36,750 | 37,400 | 36,650 |
| 20250312 | 36,450 | 36,800 | 36,950 | 36,450 |
| 20250311 | 36,300 | 36,500 | 36,750 | 36,100 |
| 20250310 | 36,350 | 37,250 | 37,350 | 36,350 |
| 20250307 | 36,100 | 36,600 | 37,100 | 36,050 |
| 20250306 | 36,000 | 36,200 | 36,400 | 35,800 |
| 20250305 | 36,000 | 35,750 | 36,350 | 35,650 |
| 20250304 | 36,450 | 35,700 | 37,100 | 35,650 |
| 20250228 | 38,000 | 36,050 | 38,150 | 36,050 |
| 20250227 | 38,200 | 38,500 | 38,800 | 38,050 |
| 20250226 | 40,550 | 40,450 | 40,850 | 40,400 |
| 20250225 | 41,100 | 40,450 | 41,350 | 40,450 |
| 20250224 | 41,100 | 41,100 | 41,250 | 40,900 |
| 20250221 | 41,100 | 41,100 | 41,350 | 40,850 |
| 20250220 | 40,550 | 41,050 | 41,200 | 40,550 |
| 20250219 | 40,950 | 40,450 | 41,550 | 40,450 |
| 20250218 | 40,700 | 41,200 | 41,200 | 40,650 |
| 20250217 | 40,200 | 40,550 | 40,800 | 39,900 |
| 20250214 | 39,800 | 39,900 | 40,100 | 39,600 |
| 20250213 | 39,300 | 39,900 | 39,900 | 38,900 |
| 20250212 | 39,550 | 39,250 | 40,000 | 39,100 |
| 20250211 | 38,250 | 39,700 | 39,950 | 38,200 |
| 20250210 | 38,250 | 38,150 | 38,450 | 38,100 |
| 20250207 | 38,450 | 38,400 | 38,800 | 38,350 |
| 20250206 | 38,450 | 38,650 | 38,650 | 38,350 |
| 20250205 | 38,000 | 38,450 | 38,600 | 38,000 |
| 20250204 | 38,250 | 38,000 | 38,400 | 37,750 |
| 20250203 | 38,300 | 38,050 | 38,300 | 37,700 |
| 20250131 | 38,700 | 38,500 | 38,750 | 38,100 |
| 20250124 | 37,950 | 38,350 | 38,600 | 37,800 |
| 20250123 | 38,500 | 37,750 | 38,500 | 37,600 |
| 20250122 | 38,400 | 38,550 | 38,700 | 38,100 |
| 20250121 | 38,850 | 38,150 | 38,850 | 38,150 |
| 20250120 | 38,600 | 38,600 | 39,000 | 38,500 |
| 20250117 | 39,100 | 38,500 | 39,400 | 38,450 |
| 20250116 | 39,550 | 39,300 | 39,550 | 39,200 |
| 20250115 | 39,600 | 39,150 | 40,400 | 39,100 |
| 20250114 | 39,500 | 39,400 | 39,850 | 39,350 |
| 20250113 | 39,400 | 39,350 | 39,550 | 39,050 |
| 20250110 | 39,400 | 39,400 | 39,800 | 39,250 |
| 20250109 | 39,200 | 39,600 | 39,600 | 39,100 |
| 20250108 | 39,100 | 39,250 | 39,550 | 39,100 |
| 20250107 | 39,400 | 39,350 | 39,750 | 39,150 |
| 20250106 | 39,250 | 39,350 | 39,550 | 38,900 |
| 20250103 | 39,000 | 39,150 | 39,600 | 38,900 |
| 20250102 | 39,400 | 38,800 | 39,550 | 38,600 |