Stock Ticker
- (083650) 비에이치아이
- Description: 기업개요
동사는 발전소공정과 제철공정에 필요한 발전용 기자재를 설계, 제작, 설치, 시공하는 전문기업임.
주요 제품으로 보일러류, 배열회수보일러, 복수기, 열교환기, 탈기기를 생산하며, 한전, 전력회사, 발전사업자, 건설사, 포스코 등을 주요 고객으로 확보하고 있음.
2017년 PC보일러와 2020년 HRSG 원천기술 인수로 글로벌 시장, 국내 노후 화력발전소 성능개선, 교체시장, 신규 LNG발전 시장에서 경쟁력을 강화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 49,000 | 46,850 | 49,400 | 45,700 |
| 20261019 | 45,900 | 49,900 | 49,900 | 45,800 |
| 20261016 | 46,100 | 48,000 | 49,500 | 46,100 |
| 20261015 | 47,700 | 45,700 | 48,100 | 44,350 |
| 20261014 | 49,000 | 49,800 | 52,800 | 48,800 |
| 20261013 | 47,700 | 49,450 | 49,700 | 47,200 |
| 20261012 | 52,300 | 50,100 | 52,700 | 49,800 |
| 20261008 | 56,500 | 53,600 | 56,700 |
| 20261007 | 60,100 | 57,200 | 60,300 | 57,000 |
| 20261006 | 59,200 | 58,200 | 59,500 | 58,000 |
| 20261002 | 60,100 | 59,500 | 60,300 | 58,700 |
| 20261001 | 62,300 | 60,300 | 62,400 | 59,600 |
| 20260930 | 59,100 | 60,000 | 61,000 | 58,700 |
| 20260929 | 59,500 | 58,100 | 59,800 | 57,100 |
| 20260928 | 60,300 | 60,500 | 61,900 | 59,100 |
| 20260923 | 63,200 | 59,900 | 63,200 | 59,400 |
| 20260922 | 62,500 | 64,300 | 65,200 | 61,500 |
| 20260921 | 64,700 | 61,500 | 64,800 | 61,200 |
| 20260918 | 65,200 | 64,300 | 65,300 | 62,700 |
| 20260917 | 64,400 | 64,600 | 66,900 | 64,100 |
| 20260916 | 65,400 | 63,200 | 65,400 | 62,200 |
| 20260915 | 64,200 | 65,200 | 66,500 | 62,800 |
| 20260914 | 68,400 | 64,600 | 68,400 | 64,000 |
| 20260911 | 66,900 | 68,400 | 69,400 | 66,100 |
| 20260910 | 65,100 | 66,900 | 67,700 | 64,100 |
| 20260909 | 67,200 | 66,700 | 69,700 | 66,000 |
| 20260908 | 69,000 | 65,800 | 70,700 | 65,600 |
| 20260907 | 61,100 | 67,700 | 69,800 | 59,500 |
| 20260904 | 60,100 | 60,000 | 60,200 | 58,800 |
| 20260903 | 61,000 | 59,300 | 62,300 | 57,700 |
| 20260902 | 59,000 | 59,600 | 62,000 | 58,600 |
| 20260901 | 62,900 | 61,200 | 63,000 | 60,000 |
| 20260831 | 65,000 | 62,800 | 65,300 | 61,100 |
| 20260828 | 63,600 | 65,400 | 66,700 | 62,700 |
| 20260827 | 63,200 | 64,000 | 64,800 | 62,400 |
| 20260826 | 65,200 | 64,800 | 66,800 | 64,100 |
| 20260825 | 57,500 | 63,500 | 64,500 | 55,500 |
| 20260824 | 56,500 | 55,800 | 57,700 | 55,200 |
| 20260821 | 60,200 | 56,500 | 60,400 | 55,000 |
| 20260820 | 61,700 | 59,900 | 63,000 | 59,200 |
| 20260819 | 57,100 | 60,600 | 61,700 | 56,200 |
| 20260818 | 64,000 | 58,900 | 66,700 | 58,100 |
| 20260814 | 58,400 | 61,300 | 63,000 | 56,300 |
| 20260813 | 57,100 | 56,500 | 58,200 | 55,600 |
| 20260812 | 55,300 | 56,500 | 57,500 | 53,100 |
| 20260811 | 55,500 | 54,600 | 58,400 | 54,000 |
| 20260810 | 52,200 | 56,100 | 56,500 | 50,900 |
| 20260807 | 52,200 | 49,900 | 52,700 | 48,150 |
| 20260806 | 50,700 | 53,100 | 54,500 | 49,950 |
| 20260805 | 51,000 | 50,500 | 52,800 | 48,800 |
| 20260804 | 43,100 | 49,850 | 51,100 | 43,100 |
| 20260803 | 39,950 | 42,650 | 43,750 | 39,400 |
| 20260731 | 36,900 | 40,300 | 40,900 | 36,900 |
| 20260730 | 33,150 | 34,600 | 37,700 | 33,150 |
| 20260729 | 40,200 | 35,950 | 40,650 | 33,450 |
| 20260728 | 42,600 | 39,850 | 43,100 | 39,400 |
| 20260727 | 45,700 | 44,400 | 45,800 | 43,200 |
| 20260724 | 46,050 | 44,800 | 47,400 | 44,550 |
| 20260723 | 43,650 | 47,100 | 47,450 | 43,150 |
| 20260722 | 41,850 | 42,950 | 45,000 | 41,800 |
| 20260721 | 40,000 | 40,550 | 41,400 | 38,550 |
| 20260720 | 41,450 | 40,350 | 41,750 | 40,050 |
| 20260716 | 44,300 | 42,650 | 44,300 | 42,200 |
| 20260715 | 45,400 | 45,100 | 46,850 | 44,450 |
| 20260714 | 46,400 | 44,450 | 46,650 | 42,200 |
| 20260713 | 48,800 | 46,350 | 51,100 | 45,900 |
| 20260710 | 45,550 | 48,350 | 49,500 | 45,550 |
| 20260709 | 45,050 | 45,000 | 49,000 | 43,950 |
| 20260708 | 47,700 | 45,050 | 48,500 | 44,300 |
| 20260707 | 51,400 | 49,600 | 51,600 | 48,050 |
| 20260706 | 54,900 | 51,800 | 55,600 | 50,600 |
| 20260703 | 55,700 | 53,900 | 56,500 | 50,200 |
| 20260702 | 59,100 | 55,200 | 60,500 | 55,200 |
| 20260701 | 56,700 | 60,400 | 62,000 | 55,600 |
| 20260630 | 56,100 | 54,600 | 57,100 | 53,500 |
| 20260629 | 48,550 | 55,700 | 56,200 | 48,000 |
| 20260626 | 52,900 | 49,000 | 53,700 | 48,100 |
| 20260625 | 56,800 | 53,900 | 57,900 | 53,600 |
| 20260624 | 55,600 | 56,800 | 57,600 | 54,800 |
| 20260623 | 59,600 | 56,100 | 62,000 | 56,100 |
| 20260622 | 60,700 | 60,800 | 61,900 | 59,200 |
| 20260619 | 64,900 | 61,200 | 64,900 | 60,000 |
| 20260618 | 73,500 | 65,000 | 73,800 | 64,500 |
| 20260617 | 68,300 | 67,700 | 69,600 | 66,500 |
| 20260616 | 69,700 | 68,000 | 70,000 | 67,100 |
| 20260615 | 74,500 | 67,600 | 74,600 | 67,500 |
| 20260612 | 65,400 | 80,600 | 80,600 | 60,300 |
| 20260611 | 59,000 | 62,000 | 62,900 | 56,900 |
| 20260610 | 60,400 | 60,600 | 62,900 | 58,800 |
| 20260609 | 60,400 | 62,700 | 63,300 | 60,300 |
| 20260608 | 61,800 | 59,800 | 62,500 | 58,500 |
| 20260605 | 70,700 | 67,300 | 71,000 | 66,000 |
| 20260604 | 67,200 | 70,500 | 71,800 | 65,700 |
| 20260602 | 69,900 | 67,600 | 70,700 | 66,300 |
| 20260601 | 73,100 | 71,800 | 74,800 | 70,600 |
| 20260529 | 75,000 | 72,900 | 75,400 | 70,600 |
| 20260528 | 78,200 | 73,900 | 79,200 | 72,000 |
| 20260527 | 82,600 | 78,100 | 82,600 | 77,700 |
| 20260526 | 80,900 | 81,000 | 82,400 | 77,000 |
| 20260522 | 82,200 | 78,600 | 83,300 | 77,900 |
| 20260521 | 75,500 | 78,500 | 81,200 | 75,300 |
| 20260520 | 74,500 | 73,000 | 76,500 | 71,100 |
| 20260519 | 78,900 | 76,000 | 80,800 | 75,400 |
| 20260518 | 81,300 | 79,900 | 81,400 | 74,700 |
| 20260515 | 83,500 | 82,900 | 86,400 | 77,600 |
| 20260514 | 85,700 | 81,000 | 85,800 | 79,600 |
| 20260513 | 85,200 | 83,300 | 85,300 | 81,600 |
| 20260512 | 91,100 | 86,000 | 91,600 | 83,700 |
| 20260511 | 95,600 | 89,100 | 95,600 | 88,600 |
| 20260508 | 98,500 | 94,700 | 99,900 | 93,700 |
| 20260507 | 100,600 | 100,300 | 105,900 | 99,900 |
| 20260506 | 99,000 | 98,800 | 99,000 | 96,000 |
| 20260504 | 99,400 | 99,200 | 100,400 | 97,600 |
| 20260430 | 100,100 | 97,500 | 100,200 | 96,200 |
| 20260429 | 97,000 | 99,900 | 100,500 | 96,600 |
| 20260428 | 98,900 | 97,400 | 99,000 | 96,600 |
| 20260427 | 99,200 | 98,500 | 99,700 | 96,900 |
| 20260424 | 99,200 | 98,300 | 99,200 | 94,500 |
| 20260423 | 100,200 | 101,400 | 103,700 | 97,100 |
| 20260422 | 97,700 | 98,200 | 98,200 | 95,100 |
| 20260421 | 99,800 | 97,800 | 100,800 | 95,800 |
| 20260420 | 99,900 | 98,800 | 103,800 | 98,500 |
| 20260417 | 100,100 | 98,700 | 100,300 | 97,200 |
| 20260416 | 97,800 | 97,400 | 101,800 | 96,600 |
| 20260415 | 94,200 | 93,700 | 96,900 | 92,800 |
| 20260414 | 93,500 | 91,200 | 93,800 | 90,400 |
| 20260413 | 89,000 | 91,000 | 91,800 | 87,700 |
| 20260410 | 93,700 | 91,000 | 93,700 | 91,000 |
| 20260409 | 93,700 | 92,500 | 94,850 | 91,700 |
| 20260408 | 94,100 | 94,700 | 95,900 | 93,000 |
| 20260407 | 92,600 | 89,800 | 93,400 | 87,500 |
| 20260406 | 92,500 | 91,600 | 94,700 | 90,000 |
| 20260403 | 93,500 | 92,500 | 94,300 | 91,300 |
| 20260402 | 100,400 | 91,200 | 102,000 | 88,900 |
| 20260401 | 97,800 | 99,600 | 100,200 | 96,600 |
| 20260331 | 97,000 | 92,500 | 98,100 | 91,200 |
| 20260330 | 88,700 | 95,700 | 98,500 | 88,300 |
| 20260327 | 95,300 | 94,800 | 96,200 | 91,400 |
| 20260326 | 103,100 | 99,700 | 104,500 | 98,100 |
| 20260325 | 101,200 | 104,800 | 105,900 | 99,900 |
| 20260324 | 107,700 | 99,200 | 108,200 | 95,100 |
| 20260323 | 107,800 | 104,000 | 111,200 | 102,100 |
| 20260320 | 105,700 | 109,500 | 112,500 | 102,600 |
| 20260319 | 103,000 | 104,300 | 105,500 | 102,700 |
| 20260318 | 107,800 | 105,600 | 108,000 | 104,200 |
| 20260317 | 103,500 | 105,100 | 108,500 | 101,700 |
| 20260316 | 104,800 | 101,500 | 108,300 | 101,000 |
| 20260313 | 100,100 | 103,600 | 106,800 | 99,100 |
| 20260312 | 100,800 | 99,700 | 105,800 | 99,100 |
| 20260311 | 107,700 | 100,400 | 108,100 | 98,400 |
| 20260310 | 105,800 | 105,000 | 114,200 | 103,500 |
| 20260309 | 96,500 | 97,700 | 99,500 | 93,800 |
| 20260306 | 81,400 | 94,800 | 95,900 | 81,200 |
| 20260305 | 81,200 | 80,800 | 85,300 | 79,600 |
| 20260304 | 87,700 | 74,500 | 89,900 | 72,000 |
| 20260303 | 95,100 | 91,100 | 98,000 | 91,100 |
| 20260227 | 90,000 | 93,500 | 93,900 | 89,000 |
| 20260226 | 89,600 | 87,000 | 89,800 | 86,600 |
| 20260225 | 90,200 | 88,700 | 91,100 | 88,000 |
| 20260224 | 89,100 | 89,000 | 91,300 | 87,800 |
| 20260223 | 92,800 | 90,500 | 94,300 | 89,000 |
| 20260220 | 82,000 | 88,300 | 90,000 | 81,200 |
| 20260219 | 79,000 | 83,000 | 84,000 | 77,300 |
| 20260213 | 74,400 | 75,300 | 78,400 | 74,300 |
| 20260212 | 74,300 | 73,900 | 74,400 | 71,900 |
| 20260211 | 74,900 | 74,400 | 76,500 | 73,600 |
| 20260210 | 77,200 | 73,600 | 77,300 | 73,000 |
| 20260209 | 78,100 | 77,100 | 79,200 | 75,800 |
| 20260206 | 71,000 | 75,500 | 77,400 | 69,200 |
| 20260205 | 76,000 | 74,000 | 78,000 | 72,700 |
| 20260204 | 77,700 | 78,700 | 78,800 | 74,300 |
| 20260203 | 72,500 | 73,300 | 73,800 | 70,700 |
| 20260202 | 69,300 | 69,600 | 74,000 | 69,100 |
| 20260130 | 78,000 | 71,800 | 79,800 | 71,800 |
| 20260129 | 75,000 | 79,000 | 80,800 | 73,900 |
| 20260128 | 70,600 | 72,700 | 75,700 | 70,600 |
| 20260127 | 76,200 | 71,200 | 77,000 | 69,500 |
| 20260126 | 66,500 | 68,100 | 69,700 | 64,700 |
| 20260123 | 63,100 | 66,200 | 68,500 | 60,900 |
| 20260122 | 64,200 | 62,800 | 67,800 | 62,000 |
| 20260121 | 62,500 | 62,400 | 67,900 | 61,100 |
| 20260120 | 62,200 | 64,000 | 66,800 | 58,500 |
| 20260119 | 63,300 | 61,200 | 63,300 | 60,700 |
| 20260116 | 57,400 | 59,400 | 61,200 | 56,900 |
| 20260115 | 56,500 | 56,900 | 57,500 | 55,300 |
| 20260114 | 56,000 | 55,900 | 57,200 | 54,600 |
| 20260113 | 55,800 | 55,200 | 55,900 | 54,200 |
| 20260112 | 57,100 | 56,100 | 58,200 | 54,700 |
| 20260109 | 54,300 | 54,100 | 54,800 | 52,700 |
| 20260108 | 56,000 | 53,100 | 56,000 | 53,100 |
| 20260107 | 56,600 | 55,100 | 58,700 | 54,800 |
| 20260106 | 59,300 | 58,300 | 59,400 | 55,800 |
| 20260105 | 54,800 | 56,900 | 57,300 | 54,400 |
| 20260102 | 52,700 | 52,700 | 52,800 | 51,300 |
| 20251230 | 53,700 | 52,300 | 54,600 | 52,100 |
| 20251229 | 51,100 | 54,000 | 54,800 | 50,700 |
| 20251226 | 53,700 | 51,100 | 53,700 | 50,800 |
| 20251224 | 55,700 | 53,800 | 55,700 | 53,500 |
| 20251223 | 55,900 | 55,500 | 56,600 | 54,800 |
| 20251222 | 56,100 | 55,400 | 56,600 | 54,900 |
| 20251219 | 55,700 | 54,900 | 56,200 | 53,600 |
| 20251218 | 53,700 | 55,200 | 56,100 | 53,600 |
| 20251217 | 57,000 | 55,300 | 58,500 | 54,600 |
| 20251216 | 57,700 | 56,200 | 59,700 | 55,200 |
| 20251215 | 61,300 | 58,300 | 62,200 | 57,500 |
| 20251212 | 53,100 | 64,200 | 65,900 | 52,500 |
| 20251211 | 52,300 | 52,700 | 54,100 | 52,100 |
| 20251210 | 51,200 | 51,800 | 52,900 | 50,600 |
| 20251209 | 52,000 | 51,300 | 52,500 | 50,200 |
| 20251208 | 58,000 | 52,700 | 58,400 | 52,400 |
| 20251205 | 52,300 | 59,600 | 60,800 | 52,000 |
| 20251204 | 50,800 | 51,300 | 51,700 | 49,750 |
| 20251203 | 48,200 | 50,100 | 51,100 | 47,950 |
| 20251202 | 44,950 | 46,900 | 47,200 | 44,200 |
| 20251201 | 45,100 | 45,000 | 45,550 | 43,700 |
| 20251128 | 45,550 | 44,950 | 45,800 | 44,200 |
| 20251127 | 44,400 | 45,350 | 45,950 | 44,400 |
| 20251126 | 42,550 | 44,300 | 45,950 | 42,400 |
| 20251125 | 43,500 | 42,450 | 44,400 | 41,750 |
| 20251124 | 43,350 | 42,600 | 43,450 | 41,325 |
| 20251121 | 42,400 | 42,900 | 44,050 | 41,800 |
| 20251120 | 42,500 | 45,350 | 46,000 | 42,500 |
| 20251119 | 43,200 | 41,350 | 43,800 | 41,000 |
| 20251118 | 41,700 | 42,850 | 45,950 | 41,450 |
| 20251117 | 42,100 | 42,100 | 42,750 | 41,150 |
| 20251114 | 41,500 | 41,800 | 42,900 | 40,850 |
| 20251113 | 41,900 | 42,900 | 43,050 | 40,850 |
| 20251112 | 41,600 | 41,900 | 42,500 | 41,350 |
| 20251111 | 42,700 | 41,550 | 42,950 | 40,800 |
| 20251110 | 41,850 | 42,500 | 42,900 | 40,850 |
| 20251107 | 40,500 | 41,500 | 43,300 | 40,500 |
| 20251106 | 46,050 | 42,300 | 46,600 | 42,050 |
| 20251105 | 47,500 | 45,200 | 48,150 | 44,000 |
| 20251104 | 50,200 | 48,650 | 50,200 | 48,500 |
| 20251103 | 50,700 | 50,200 | 51,000 | 49,550 |
| 20251031 | 52,000 | 50,700 | 54,300 | 49,850 |
| 20251030 | 52,000 | 51,900 | 53,600 | 50,600 |
| 20251029 | 54,500 | 53,700 | 55,200 | 51,700 |
| 20251028 | 50,200 | 52,100 | 52,100 | 49,550 |
| 20251027 | 51,600 | 49,750 | 51,700 | 49,400 |
| 20251024 | 49,150 | 50,200 | 50,600 | 48,600 |
| 20251023 | 48,100 | 48,300 | 49,250 | 47,500 |
| 20251022 | 48,550 | 48,750 | 49,400 | 47,200 |
| 20251021 | 50,400 | 48,700 | 52,200 | 48,500 |
| 20251020 | 51,500 | 50,400 | 51,800 | 49,600 |
| 20251017 | 51,000 | 51,300 | 53,600 | 50,700 |
| 20251016 | 55,600 | 52,100 | 55,600 | 52,000 |
| 20251015 | 53,900 | 54,700 | 56,500 | 53,000 |
| 20251014 | 57,800 | 53,300 | 57,900 | 52,100 |
| 20251013 | 53,500 | 57,200 | 61,900 | 52,500 |
| 20251010 | 48,800 | 54,000 | 54,400 | 48,400 |
| 20251002 | 49,250 | 48,100 | 49,800 | 47,800 |
| 20251001 | 46,900 | 49,250 | 49,800 | 46,750 |
| 20250930 | 46,800 | 47,200 | 48,100 | 46,100 |
| 20250929 | 48,150 | 46,650 | 48,250 | 46,300 |
| 20250926 | 46,750 | 48,150 | 49,600 | 46,500 |
| 20250925 | 50,000 | 46,750 | 50,200 | 46,500 |
| 20250924 | 48,500 | 49,200 | 50,800 | 47,750 |
| 20250923 | 46,150 | 48,200 | 50,500 | 45,800 |
| 20250922 | 47,700 | 46,250 | 48,550 | 45,100 |
| 20250919 | 47,500 | 46,050 | 48,100 | 45,450 |
| 20250918 | 47,000 | 46,950 | 47,650 | 45,650 |
| 20250917 | 49,250 | 46,600 | 49,250 | 46,300 |
| 20250916 | 49,400 | 49,600 | 49,700 | 48,200 |
| 20250915 | 48,450 | 48,050 | 48,600 | 46,900 |
| 20250912 | 50,000 | 49,150 | 50,200 | 47,200 |
| 20250911 | 52,900 | 50,900 | 54,300 | 50,000 |
| 20250910 | 54,300 | 52,600 | 55,000 | 51,800 |
| 20250909 | 52,400 | 53,700 | 54,700 | 51,000 |
| 20250908 | 51,400 | 52,400 | 53,000 | 50,500 |
| 20250905 | 51,700 | 51,700 | 52,500 | 51,200 |
| 20250904 | 55,100 | 51,700 | 55,500 | 51,300 |
| 20250903 | 54,300 | 53,800 | 55,900 | 52,700 |
| 20250902 | 55,300 | 54,100 | 55,700 | 53,000 |
| 20250901 | 56,600 | 54,800 | 59,300 | 53,700 |
| 20250829 | 58,800 | 58,100 | 59,400 | 57,500 |
| 20250828 | 54,200 | 57,400 | 58,800 | 54,000 |
| 20250827 | 55,600 | 55,100 | 56,700 | 54,600 |
| 20250826 | 51,500 | 55,600 | 56,800 | 51,100 |
| 20250825 | 53,900 | 52,900 | 54,200 | 52,300 |
| 20250822 | 48,850 | 51,900 | 52,000 | 46,750 |
| 20250821 | 43,500 | 46,850 | 47,450 | 43,050 |
| 20250820 | 39,100 | 43,500 | 44,000 | 37,700 |
| 20250819 | 41,600 | 41,200 | 43,400 | 40,650 |
| 20250818 | 44,200 | 43,600 | 45,750 | 43,250 |
| 20250814 | 44,200 | 44,700 | 46,150 | 42,500 |
| 20250813 | 45,050 | 43,750 | 45,100 | 43,000 |
| 20250812 | 44,000 | 44,250 | 47,500 | 43,850 |
| 20250811 | 42,750 | 43,500 | 44,500 | 42,500 |
| 20250808 | 42,700 | 42,750 | 43,600 | 42,000 |
| 20250807 | 43,900 | 42,650 | 44,950 | 42,000 |
| 20250806 | 42,500 | 44,050 | 44,500 | 42,500 |
| 20250805 | 40,000 | 42,300 | 42,350 | 39,600 |
| 20250804 | 36,900 | 39,850 | 39,900 | 36,500 |
| 20250801 | 39,900 | 37,100 | 39,900 | 36,350 |
| 20250731 | 40,850 | 40,300 | 41,225 | 38,800 |
| 20250730 | 42,000 | 40,300 | 42,000 | 40,050 |
| 20250729 | 41,700 | 42,300 | 43,300 | 40,950 |
| 20250728 | 40,750 | 42,900 | 43,500 | 39,550 |
| 20250725 | 39,750 | 40,500 | 41,500 | 39,350 |
| 20250724 | 38,400 | 40,500 | 42,000 | 37,400 |
| 20250723 | 35,950 | 35,450 | 36,250 | 34,550 |
| 20250722 | 38,400 | 35,850 | 38,600 | 34,900 |
| 20250721 | 37,900 | 39,450 | 39,650 | 37,300 |
| 20250718 | 37,700 | 37,600 | 37,800 | 36,700 |
| 20250717 | 39,450 | 37,500 | 39,600 | 37,200 |
| 20250716 | 39,250 | 38,350 | 39,300 | 37,850 |
| 20250715 | 37,200 | 39,150 | 39,600 | 37,150 |
| 20250714 | 37,000 | 36,550 | 37,750 | 36,100 |
| 20250711 | 38,600 | 37,050 | 38,600 | 36,500 |
| 20250710 | 38,400 | 38,500 | 38,600 | 37,100 |
| 20250709 | 39,350 | 38,150 | 39,450 | 36,000 |
| 20250708 | 38,300 | 39,150 | 39,800 | 37,700 |
| 20250707 | 36,100 | 38,000 | 38,250 | 36,100 |
| 20250704 | 38,350 | 36,950 | 39,100 | 36,500 |
| 20250703 | 39,350 | 38,350 | 39,650 | 38,050 |
| 20250702 | 39,500 | 38,900 | 40,800 | 38,350 |
| 20250701 | 42,550 | 39,700 | 43,200 | 39,050 |
| 20250630 | 42,000 | 42,450 | 43,450 | 41,650 |
| 20250627 | 42,550 | 40,850 | 43,100 | 40,250 |
| 20250626 | 41,700 | 41,850 | 42,400 | 40,600 |
| 20250625 | 42,800 | 42,800 | 43,600 | 40,000 |
| 20250624 | 45,050 | 42,650 | 45,050 | 42,150 |
| 20250623 | 43,500 | 44,000 | 44,750 | 42,700 |
| 20250620 | 45,350 | 43,600 | 45,350 | 42,675 |
| 20250619 | 44,450 | 45,800 | 46,300 | 44,000 |
| 20250618 | 44,450 | 45,050 | 45,850 | 43,450 |
| 20250617 | 47,550 | 45,000 | 47,600 | 42,100 |
| 20250616 | 44,050 | 43,950 | 44,550 | 43,050 |
| 20250613 | 43,300 | 43,500 | 44,100 | 40,850 |
| 20250612 | 43,850 | 43,050 | 45,650 | 42,300 |
| 20250611 | 37,400 | 41,100 | 42,850 | 37,050 |
| 20250610 | 37,350 | 37,700 | 38,650 | 36,600 |
| 20250609 | 37,900 | 37,700 | 39,400 | 36,200 |
| 20250605 | 38,750 | 37,550 | 38,750 | 35,300 |
| 20250604 | 35,300 | 36,800 | 37,100 | 34,850 |
| 20250602 | 33,500 | 35,900 | 36,700 | 33,450 |
| 20250530 | 34,900 | 34,500 | 36,000 | 34,150 |
| 20250529 | 35,150 | 35,450 | 36,250 | 34,700 |
| 20250528 | 38,250 | 35,100 | 39,300 | 34,600 |
| 20250527 | 36,400 | 37,550 | 37,800 | 36,100 |
| 20250526 | 39,350 | 37,000 | 39,850 | 36,100 |
| 20250523 | 37,950 | 38,150 | 39,700 | 37,450 |
| 20250522 | 36,600 | 36,100 | 37,250 | 35,800 |
| 20250521 | 39,000 | 37,400 | 39,150 | 36,100 |
| 20250520 | 37,050 | 38,400 | 39,300 | 37,000 |
| 20250519 | 37,550 | 37,000 | 38,250 | 36,050 |
| 20250516 | 33,000 | 37,800 | 40,100 | 32,650 |
| 20250515 | 32,250 | 31,900 | 33,800 | 31,050 |
| 20250514 | 31,050 | 31,800 | 32,500 | 31,000 |
| 20250513 | 30,550 | 30,400 | 31,150 | 30,100 |
| 20250512 | 31,650 | 30,250 | 32,100 | 29,800 |
| 20250509 | 31,250 | 31,200 | 31,700 | 29,950 |
| 20250508 | 30,550 | 30,600 | 31,400 | 29,450 |
| 20250507 | 27,000 | 30,550 | 30,750 | 26,950 |
| 20250502 | 29,100 | 28,500 | 29,150 | 26,850 |
| 20250430 | 28,700 | 28,250 | 29,200 | 27,350 |
| 20250429 | 25,250 | 28,800 | 29,450 | 24,800 |
| 20250428 | 23,400 | 25,600 | 25,850 | 23,150 |
| 20250425 | 23,150 | 21,800 | 23,150 | 20,900 |
| 20250424 | 21,650 | 22,300 | 22,500 | 21,500 |
| 20250423 | 21,850 | 21,450 | 22,750 | 21,200 |
| 20250422 | 21,050 | 21,500 | 21,950 | 21,050 |
| 20250421 | 21,700 | 21,450 | 22,000 | 21,250 |
| 20250418 | 21,050 | 21,250 | 21,750 | 20,550 |
| 20250417 | 20,000 | 20,400 | 20,600 | 19,920 |
| 20250416 | 20,150 | 19,870 | 20,500 | 19,730 |
| 20250415 | 18,280 | 19,830 | 19,880 | 18,080 |
| 20250414 | 18,310 | 18,080 | 18,310 | 17,890 |
| 20250411 | 16,670 | 18,040 | 18,040 | 16,590 |
| 20250410 | 17,070 | 16,970 | 17,130 | 16,610 |
| 20250409 | 15,500 | 15,780 | 16,130 | 15,500 |
| 20250408 | 15,960 | 15,820 | 16,140 | 15,530 |
| 20250407 | 15,910 | 15,480 | 16,060 | 15,270 |
| 20250404 | 17,290 | 16,850 | 18,030 | 16,220 |
| 20250403 | 16,850 | 17,500 | 17,580 | 16,740 |
| 20250402 | 17,250 | 17,360 | 17,870 | 17,010 |
| 20250401 | 17,260 | 17,320 | 17,690 | 17,210 |
| 20250331 | 16,700 | 17,230 | 17,280 | 16,650 |
| 20250328 | 17,870 | 17,400 | 18,000 | 16,940 |
| 20250327 | 19,020 | 18,000 | 19,380 | 17,790 |
| 20250326 | 20,050 | 19,280 | 20,200 | 19,210 |
| 20250325 | 19,990 | 20,000 | 21,000 | 19,870 |
| 20250324 | 19,940 | 19,980 | 20,600 | 19,750 |
| 20250321 | 19,310 | 20,150 | 20,750 | 18,710 |
| 20250320 | 20,000 | 19,330 | 20,500 | 19,330 |
| 20250319 | 19,310 | 19,440 | 19,980 | 19,230 |
| 20250318 | 19,010 | 19,350 | 19,900 | 18,740 |
| 20250317 | 20,800 | 19,200 | 20,800 | 19,190 |
| 20250314 | 19,430 | 20,750 | 20,900 | 19,430 |
| 20250313 | 19,640 | 19,370 | 20,250 | 19,180 |
| 20250312 | 19,940 | 19,640 | 20,450 | 19,580 |
| 20250311 | 18,640 | 19,420 | 19,420 | 18,520 |
| 20250310 | 21,000 | 19,830 | 21,000 | 19,740 |
| 20250307 | 21,450 | 21,200 | 21,650 | 20,600 |
| 20250306 | 22,150 | 21,650 | 22,550 | 21,300 |
| 20250305 | 21,300 | 22,100 | 22,700 | 20,550 |
| 20250304 | 19,400 | 20,300 | 20,650 | 19,200 |
| 20250228 | 20,000 | 19,900 | 20,650 | 19,710 |
| 20250227 | 20,300 | 20,400 | 21,000 | 19,980 |
| 20250226 | 20,300 | 20,100 | 20,650 | 19,760 |
| 20250225 | 19,780 | 20,650 | 21,000 | 19,400 |
| 20250224 | 20,350 | 20,250 | 20,750 | 19,600 |
| 20250221 | 20,900 | 21,000 | 21,500 | 20,650 |
| 20250220 | 21,950 | 21,100 | 22,450 | 21,050 |
| 20250219 | 23,200 | 22,150 | 23,500 | 21,950 |
| 20250218 | 24,200 | 23,200 | 24,700 | 22,700 |
| 20250217 | 21,900 | 23,150 | 23,200 | 21,250 |
| 20250214 | 22,000 | 23,000 | 24,800 | 21,600 |
| 20250213 | 22,000 | 22,300 | 22,400 | 21,500 |
| 20250212 | 21,150 | 21,950 | 22,400 | 19,990 |
| 20250211 | 20,050 | 20,350 | 20,700 | 19,990 |
| 20250210 | 20,700 | 19,890 | 21,300 | 19,770 |
| 20250207 | 19,650 | 19,830 | 21,600 | 19,150 |
| 20250206 | 21,100 | 20,400 | 21,250 | 20,150 |
| 20250205 | 22,150 | 20,550 | 22,200 | 20,500 |
| 20250204 | 21,600 | 21,850 | 22,550 | 21,100 |
| 20250203 | 21,150 | 20,900 | 21,650 | 20,700 |
| 20250131 | 22,050 | 21,950 | 22,900 | 21,600 |
| 20250124 | 21,950 | 23,500 | 23,950 | 21,350 |
| 20250123 | 20,750 | 20,850 | 21,150 | 20,200 |
| 20250122 | 18,930 | 20,900 | 22,300 | 18,810 |
| 20250121 | 17,700 | 18,440 | 18,750 | 17,400 |
| 20250120 | 18,280 | 17,570 | 18,950 | 17,350 |
| 20250117 | 19,060 | 18,080 | 19,430 | 18,050 |
| 20250116 | 17,970 | 18,000 | 18,430 | 17,560 |
| 20250115 | 17,210 | 17,330 | 17,670 | 17,010 |
| 20250114 | 17,140 | 17,410 | 17,640 | 16,850 |
| 20250113 | 16,740 | 17,180 | 17,430 | 16,550 |
| 20250110 | 16,410 | 16,490 | 17,200 | 16,060 |
| 20250109 | 15,550 | 14,930 | 15,750 | 14,850 |
| 20250108 | 15,350 | 15,380 | 15,430 | 14,920 |
| 20250107 | 16,210 | 15,690 | 16,810 | 15,670 |
| 20250106 | 15,310 | 15,940 | 16,120 | 14,850 |
| 20250103 | 15,470 | 14,840 | 15,950 | 14,650 |
| 20250102 | 15,370 | 15,330 | 15,880 | 15,280 |