Stock Ticker
- (086280) 현대글로비스보통주
- Description: 기업개요
동사는 2001년 현대차그룹의 물류 통합 효율화를 위해 설립되어 2005년 유가증권시장에 상장됨.
종합물류업(국내외 물류), 유통판매업(CKD부품 공급, 중고차 경매·수출, 트레이딩), 해운업(완성차·벌크 운송)을 영위하고 있음.
글로벌 물류 네트워크를 기반으로 첨단 물류정보시스템과 전문 인력을 활용한 One Stop Total Logistics Service로 고객 가치를 극대화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 186,200 | 183,400 | 192,400 | 181,900 |
| 20261019 | 185,400 | 190,500 | 191,300 | 183,400 |
| 20261016 | 178,000 | 187,100 | 191,300 | 178,000 |
| 20261015 | 180,700 | 177,300 | 182,800 | 174,500 |
| 20261014 | 180,400 | 184,600 | 189,100 | 180,100 |
| 20261013 | 180,000 | 180,600 | 180,800 | 172,800 |
| 20261012 | 181,900 | 181,900 | 187,900 | 181,300 |
| 20261008 | 187,400 | 182,900 |
| 20261007 | 200,500 | 188,000 | 200,500 | 187,200 |
| 20261006 | 203,000 | 201,000 | 204,500 | 199,600 |
| 20261002 | 198,400 | 201,500 | 201,500 | 196,700 |
| 20261001 | 199,500 | 198,400 | 201,500 | 196,500 |
| 20260930 | 197,600 | 196,800 | 199,200 | 196,000 |
| 20260929 | 199,000 | 197,500 | 199,000 | 194,600 |
| 20260928 | 198,100 | 199,100 | 202,000 | 197,900 |
| 20260923 | 203,500 | 196,900 | 203,500 | 194,500 |
| 20260922 | 204,000 | 203,000 | 208,500 | 201,500 |
| 20260921 | 203,000 | 203,000 | 204,000 | 198,900 |
| 20260918 | 208,500 | 203,500 | 209,000 | 202,500 |
| 20260917 | 204,000 | 206,000 | 207,000 | 202,000 |
| 20260916 | 203,000 | 200,500 | 204,500 | 199,000 |
| 20260915 | 203,000 | 204,500 | 207,000 | 202,500 |
| 20260914 | 203,000 | 207,000 | 209,500 | 201,500 |
| 20260911 | 200,000 | 208,500 | 208,500 | 198,400 |
| 20260910 | 201,500 | 204,000 | 207,500 | 200,500 |
| 20260909 | 202,000 | 202,500 | 204,500 | 200,500 |
| 20260908 | 213,500 | 203,000 | 213,500 | 202,500 |
| 20260907 | 208,500 | 210,000 | 216,000 | 205,500 |
| 20260904 | 202,500 | 206,000 | 209,500 | 202,000 |
| 20260903 | 196,600 | 202,000 | 206,000 | 192,600 |
| 20260902 | 205,500 | 195,000 | 205,500 | 195,000 |
| 20260901 | 205,500 | 209,500 | 213,000 | 205,000 |
| 20260831 | 201,500 | 207,500 | 209,500 | 198,700 |
| 20260828 | 203,500 | 205,000 | 207,500 | 201,500 |
| 20260827 | 208,000 | 203,500 | 210,500 | 201,500 |
| 20260826 | 213,500 | 204,500 | 214,500 | 202,000 |
| 20260825 | 200,500 | 213,500 | 214,500 | 194,600 |
| 20260824 | 197,000 | 198,800 | 201,000 | 197,000 |
| 20260821 | 197,500 | 196,700 | 198,100 | 194,000 |
| 20260820 | 202,000 | 199,800 | 203,000 | 199,800 |
| 20260819 | 200,000 | 203,500 | 207,000 | 197,200 |
| 20260818 | 212,500 | 206,500 | 213,000 | 202,500 |
| 20260814 | 205,000 | 211,000 | 212,000 | 204,000 |
| 20260813 | 202,500 | 204,500 | 206,500 | 199,300 |
| 20260812 | 202,000 | 199,700 | 203,500 | 199,500 |
| 20260811 | 202,000 | 201,500 | 205,500 | 200,500 |
| 20260810 | 206,000 | 203,000 | 206,000 | 198,200 |
| 20260807 | 205,500 | 207,500 | 207,500 | 200,500 |
| 20260806 | 205,000 | 207,500 | 209,000 | 203,000 |
| 20260805 | 203,500 | 205,500 | 208,000 | 202,000 |
| 20260804 | 198,300 | 200,000 | 201,000 | 195,000 |
| 20260803 | 196,600 | 199,900 | 205,000 | 196,300 |
| 20260731 | 198,000 | 200,000 | 204,500 | 194,600 |
| 20260730 | 183,400 | 191,700 | 202,500 | 183,400 |
| 20260729 | 190,900 | 188,300 | 198,500 | 182,900 |
| 20260728 | 197,200 | 190,800 | 200,000 | 189,000 |
| 20260727 | 207,000 | 204,500 | 209,000 | 203,000 |
| 20260724 | 204,000 | 207,000 | 215,000 | 203,000 |
| 20260723 | 195,600 | 204,500 | 206,000 | 195,600 |
| 20260722 | 195,000 | 194,800 | 204,000 | 193,900 |
| 20260721 | 184,700 | 189,700 | 193,500 | 182,700 |
| 20260720 | 186,200 | 186,500 | 191,500 | 182,400 |
| 20260716 | 189,000 | 188,600 | 193,800 | 184,000 |
| 20260715 | 186,700 | 191,200 | 193,100 | 185,100 |
| 20260714 | 188,300 | 181,700 | 188,600 | 176,900 |
| 20260713 | 191,700 | 187,800 | 198,400 | 185,200 |
| 20260710 | 191,300 | 191,600 | 200,000 | 190,000 |
| 20260709 | 190,500 | 184,300 | 193,000 | 182,100 |
| 20260708 | 191,000 | 190,400 | 201,000 | 188,200 |
| 20260707 | 196,700 | 196,100 | 197,200 | 188,500 |
| 20260706 | 197,000 | 196,700 | 203,500 | 192,900 |
| 20260703 | 197,900 | 197,000 | 198,500 | 187,300 |
| 20260702 | 197,700 | 195,900 | 201,500 | 187,100 |
| 20260701 | 190,100 | 197,700 | 205,000 | 189,100 |
| 20260630 | 191,500 | 183,100 | 192,100 | 182,600 |
| 20260629 | 180,400 | 189,200 | 191,900 | 175,500 |
| 20260626 | 187,000 | 180,400 | 187,000 | 172,500 |
| 20260625 | 192,400 | 188,100 | 196,100 | 188,100 |
| 20260624 | 187,400 | 189,100 | 192,400 | 185,200 |
| 20260623 | 205,500 | 186,900 | 207,000 | 186,900 |
| 20260622 | 218,000 | 204,000 | 219,000 | 204,000 |
| 20260619 | 213,000 | 222,500 | 222,500 | 209,000 |
| 20260618 | 221,000 | 212,000 | 221,000 | 211,500 |
| 20260617 | 223,000 | 220,000 | 227,500 | 219,000 |
| 20260616 | 220,000 | 222,000 | 226,500 | 216,000 |
| 20260615 | 216,500 | 216,500 | 223,000 | 213,000 |
| 20260612 | 206,500 | 208,500 | 213,500 | 202,500 |
| 20260611 | 189,100 | 195,800 | 198,500 | 184,000 |
| 20260610 | 193,600 | 195,200 | 199,500 | 188,300 |
| 20260609 | 195,100 | 198,000 | 199,500 | 190,800 |
| 20260608 | 189,500 | 192,000 | 196,800 | 188,800 |
| 20260605 | 212,000 | 209,500 | 212,500 | 200,500 |
| 20260604 | 215,000 | 211,500 | 218,000 | 209,000 |
| 20260602 | 233,000 | 221,500 | 234,000 | 218,000 |
| 20260601 | 245,000 | 232,500 | 247,000 | 232,000 |
| 20260529 | 237,000 | 242,500 | 250,000 | 232,500 |
| 20260528 | 240,000 | 233,000 | 240,000 | 224,500 |
| 20260527 | 233,000 | 229,500 | 233,500 | 225,500 |
| 20260526 | 242,000 | 236,000 | 244,500 | 233,000 |
| 20260522 | 233,500 | 236,500 | 242,000 | 230,500 |
| 20260521 | 218,000 | 233,500 | 236,000 | 215,000 |
| 20260520 | 214,000 | 210,500 | 216,500 | 204,500 |
| 20260519 | 228,500 | 214,000 | 230,000 | 206,000 |
| 20260518 | 239,000 | 230,000 | 239,500 | 225,000 |
| 20260515 | 268,500 | 242,000 | 271,500 | 238,000 |
| 20260514 | 286,000 | 263,000 | 286,500 | 263,000 |
| 20260513 | 268,000 | 284,000 | 288,000 | 260,000 |
| 20260512 | 268,500 | 265,500 | 288,500 | 255,000 |
| 20260511 | 252,500 | 251,000 | 256,000 | 243,500 |
| 20260508 | 234,500 | 251,000 | 269,500 | 231,500 |
| 20260507 | 227,000 | 230,500 | 234,500 | 225,500 |
| 20260506 | 225,000 | 220,000 | 229,000 | 220,000 |
| 20260504 | 230,500 | 225,500 | 231,000 | 223,500 |
| 20260430 | 239,000 | 227,000 | 241,500 | 227,000 |
| 20260429 | 237,500 | 238,500 | 245,500 | 234,500 |
| 20260428 | 231,000 | 234,500 | 241,500 | 229,000 |
| 20260427 | 230,000 | 229,500 | 239,000 | 222,500 |
| 20260424 | 229,500 | 222,500 | 229,500 | 221,500 |
| 20260423 | 240,000 | 230,000 | 240,000 | 226,500 |
| 20260422 | 233,500 | 235,500 | 238,000 | 228,500 |
| 20260421 | 231,000 | 233,500 | 234,000 | 228,500 |
| 20260420 | 227,500 | 226,000 | 230,000 | 222,500 |
| 20260417 | 232,000 | 227,500 | 232,000 | 225,000 |
| 20260416 | 227,000 | 229,000 | 230,000 | 225,500 |
| 20260415 | 224,500 | 220,500 | 226,000 | 219,500 |
| 20260414 | 217,000 | 219,500 | 221,500 | 216,000 |
| 20260413 | 214,500 | 212,000 | 215,500 | 210,500 |
| 20260410 | 217,500 | 218,500 | 220,000 | 216,500 |
| 20260409 | 223,000 | 213,000 | 223,500 | 211,500 |
| 20260408 | 219,500 | 220,500 | 223,000 | 215,500 |
| 20260407 | 209,000 | 208,000 | 212,000 | 205,500 |
| 20260406 | 210,500 | 209,000 | 213,000 | 207,000 |
| 20260403 | 214,000 | 210,000 | 216,500 | 206,500 |
| 20260402 | 222,500 | 211,500 | 224,500 | 208,000 |
| 20260401 | 216,000 | 219,000 | 221,000 | 212,000 |
| 20260331 | 208,500 | 207,500 | 213,500 | 204,000 |
| 20260330 | 216,000 | 215,500 | 219,500 | 213,000 |
| 20260327 | 221,500 | 231,500 | 232,500 | 218,500 |
| 20260326 | 230,500 | 227,500 | 232,000 | 225,000 |
| 20260325 | 228,000 | 229,500 | 235,000 | 227,000 |
| 20260324 | 224,000 | 223,000 | 224,500 | 215,000 |
| 20260323 | 221,500 | 216,000 | 222,500 | 215,000 |
| 20260320 | 233,000 | 230,500 | 235,000 | 229,000 |
| 20260319 | 229,000 | 230,500 | 235,500 | 227,000 |
| 20260318 | 235,000 | 236,500 | 238,500 | 232,000 |
| 20260317 | 225,000 | 229,000 | 234,000 | 225,000 |
| 20260316 | 224,000 | 219,000 | 224,000 | 215,500 |
| 20260313 | 224,000 | 223,000 | 228,500 | 220,500 |
| 20260312 | 231,500 | 231,000 | 235,500 | 229,000 |
| 20260311 | 243,000 | 236,500 | 244,000 | 234,000 |
| 20260310 | 238,500 | 234,500 | 238,500 | 229,000 |
| 20260309 | 225,000 | 226,500 | 228,500 | 220,000 |
| 20260306 | 235,500 | 243,500 | 248,000 | 235,500 |
| 20260305 | 249,000 | 246,500 | 254,000 | 243,000 |
| 20260304 | 251,000 | 232,000 | 256,000 | 227,000 |
| 20260303 | 283,000 | 259,500 | 283,500 | 259,000 |
| 20260227 | 285,500 | 289,500 | 294,000 | 277,000 |
| 20260226 | 284,500 | 290,500 | 294,000 | 276,000 |
| 20260225 | 272,000 | 280,500 | 295,000 | 270,500 |
| 20260224 | 264,000 | 269,500 | 272,000 | 260,000 |
| 20260223 | 278,000 | 267,500 | 287,000 | 264,000 |
| 20260220 | 261,500 | 270,000 | 271,500 | 261,000 |
| 20260219 | 257,000 | 262,500 | 265,000 | 253,500 |
| 20260213 | 258,500 | 255,000 | 262,500 | 254,500 |
| 20260212 | 258,500 | 261,000 | 264,000 | 253,000 |
| 20260211 | 243,500 | 255,500 | 258,000 | 241,000 |
| 20260210 | 250,000 | 243,500 | 251,000 | 243,000 |
| 20260209 | 243,000 | 242,500 | 244,500 | 239,000 |
| 20260206 | 233,500 | 238,500 | 238,500 | 227,000 |
| 20260205 | 246,500 | 241,000 | 252,000 | 240,500 |
| 20260204 | 253,000 | 251,000 | 257,000 | 248,000 |
| 20260203 | 247,000 | 250,000 | 252,500 | 242,000 |
| 20260202 | 239,500 | 246,000 | 252,500 | 237,000 |
| 20260130 | 253,000 | 242,000 | 253,000 | 242,000 |
| 20260129 | 247,000 | 255,500 | 260,000 | 242,000 |
| 20260128 | 250,500 | 240,500 | 251,000 | 240,000 |
| 20260127 | 235,500 | 241,000 | 243,500 | 231,500 |
| 20260126 | 244,500 | 243,000 | 249,500 | 242,000 |
| 20260123 | 259,500 | 251,500 | 260,500 | 247,500 |
| 20260122 | 294,500 | 262,000 | 296,000 | 258,500 |
| 20260121 | 249,000 | 262,000 | 267,500 | 249,000 |
| 20260120 | 273,000 | 259,500 | 273,500 | 254,000 |
| 20260119 | 260,500 | 273,000 | 280,500 | 258,000 |
| 20260116 | 270,500 | 257,000 | 270,500 | 252,000 |
| 20260115 | 257,500 | 266,000 | 268,750 | 254,500 |
| 20260114 | 268,500 | 257,500 | 270,000 | 254,500 |
| 20260113 | 249,500 | 257,000 | 270,000 | 246,500 |
| 20260112 | 263,000 | 243,500 | 271,500 | 235,500 |
| 20260109 | 226,000 | 226,500 | 234,500 | 217,500 |
| 20260108 | 233,500 | 223,500 | 234,000 | 217,000 |
| 20260107 | 185,300 | 218,500 | 219,500 | 183,400 |
| 20260106 | 180,300 | 187,100 | 194,000 | 180,200 |
| 20260105 | 180,200 | 178,100 | 182,000 | 176,900 |
| 20260102 | 180,900 | 180,900 | 183,600 | 177,800 |
| 20251230 | 181,500 | 180,600 | 181,500 | 179,000 |
| 20251229 | 177,200 | 182,300 | 183,300 | 176,200 |
| 20251226 | 181,200 | 178,600 | 182,400 | 178,200 |
| 20251224 | 179,100 | 179,800 | 182,600 | 178,100 |
| 20251223 | 179,900 | 178,300 | 181,900 | 177,300 |
| 20251222 | 180,900 | 179,800 | 180,900 | 177,900 |
| 20251219 | 177,600 | 178,000 | 178,400 | 174,000 |
| 20251218 | 176,900 | 175,800 | 178,800 | 174,400 |
| 20251217 | 179,400 | 179,700 | 180,700 | 178,000 |
| 20251216 | 183,700 | 179,400 | 186,600 | 178,000 |
| 20251215 | 181,500 | 182,500 | 187,400 | 178,800 |
| 20251212 | 181,100 | 182,300 | 182,900 | 179,600 |
| 20251211 | 182,100 | 182,600 | 183,000 | 177,700 |
| 20251210 | 181,000 | 180,800 | 182,400 | 176,100 |
| 20251209 | 180,000 | 179,900 | 183,000 | 178,900 |
| 20251208 | 183,300 | 182,100 | 184,000 | 176,400 |
| 20251205 | 176,100 | 179,300 | 181,300 | 174,200 |
| 20251204 | 174,500 | 176,500 | 181,000 | 173,100 |
| 20251203 | 169,400 | 169,900 | 170,500 | 168,100 |
| 20251202 | 164,000 | 169,400 | 170,600 | 163,000 |
| 20251201 | 164,800 | 163,000 | 165,600 | 161,100 |
| 20251128 | 166,000 | 164,400 | 167,800 | 162,900 |
| 20251127 | 161,600 | 164,700 | 165,600 | 161,600 |
| 20251126 | 161,600 | 161,400 | 162,400 | 159,700 |
| 20251125 | 159,900 | 160,000 | 161,750 | 158,500 |
| 20251124 | 161,000 | 158,400 | 161,400 | 156,100 |
| 20251121 | 162,400 | 160,300 | 163,100 | 160,000 |
| 20251120 | 161,800 | 163,100 | 165,200 | 161,500 |
| 20251119 | 163,100 | 161,700 | 163,900 | 159,600 |
| 20251118 | 161,200 | 161,300 | 164,700 | 161,200 |
| 20251117 | 166,900 | 163,200 | 167,300 | 160,900 |
| 20251114 | 166,600 | 166,600 | 169,200 | 165,700 |
| 20251113 | 168,200 | 168,200 | 170,300 | 166,600 |
| 20251112 | 164,300 | 169,500 | 169,800 | 163,900 |
| 20251111 | 165,100 | 164,700 | 167,500 | 163,700 |
| 20251110 | 161,200 | 165,600 | 166,900 | 161,100 |
| 20251107 | 162,400 | 160,000 | 163,400 | 158,500 |
| 20251106 | 165,000 | 162,400 | 165,000 | 159,500 |
| 20251105 | 168,200 | 161,600 | 168,200 | 160,100 |
| 20251104 | 174,600 | 166,600 | 174,800 | 166,200 |
| 20251103 | 186,600 | 175,100 | 186,600 | 174,000 |
| 20251031 | 174,400 | 188,800 | 194,900 | 174,400 |
| 20251030 | 174,000 | 171,000 | 175,900 | 169,800 |
| 20251029 | 170,900 | 168,800 | 170,900 | 166,000 |
| 20251028 | 169,400 | 169,300 | 169,500 | 165,300 |
| 20251027 | 168,000 | 169,500 | 173,900 | 167,900 |
| 20251024 | 169,900 | 167,900 | 170,100 | 167,100 |
| 20251023 | 172,000 | 168,400 | 174,000 | 167,900 |
| 20251022 | 165,600 | 173,400 | 173,700 | 165,500 |
| 20251021 | 168,000 | 164,900 | 171,000 | 163,200 |
| 20251020 | 168,000 | 166,700 | 169,000 | 162,500 |
| 20251017 | 168,000 | 164,900 | 169,700 | 164,300 |
| 20251016 | 169,100 | 167,700 | 172,600 | 166,700 |
| 20251015 | 159,500 | 162,700 | 162,700 | 159,100 |
| 20251014 | 157,200 | 158,900 | 162,300 | 157,100 |
| 20251013 | 162,900 | 158,700 | 162,900 | 157,000 |
| 20251010 | 162,700 | 163,800 | 166,200 | 160,400 |
| 20251002 | 164,900 | 164,200 | 166,700 | 163,700 |
| 20251001 | 165,300 | 163,700 | 167,000 | 161,300 |
| 20250930 | 166,500 | 165,400 | 169,000 | 164,650 |
| 20250929 | 169,900 | 168,100 | 170,000 | 166,200 |
| 20250926 | 168,000 | 168,500 | 169,000 | 166,600 |
| 20250925 | 171,700 | 169,800 | 172,100 | 168,600 |
| 20250924 | 177,500 | 171,400 | 179,000 | 170,700 |
| 20250923 | 176,200 | 177,100 | 177,900 | 175,800 |
| 20250922 | 177,200 | 177,700 | 179,400 | 175,300 |
| 20250919 | 186,300 | 178,000 | 187,900 | 172,900 |
| 20250918 | 183,800 | 187,600 | 188,300 | 183,300 |
| 20250917 | 184,700 | 184,500 | 185,800 | 182,100 |
| 20250916 | 182,200 | 184,800 | 186,200 | 181,500 |
| 20250915 | 186,400 | 183,300 | 187,100 | 182,100 |
| 20250912 | 186,500 | 188,100 | 188,900 | 184,100 |
| 20250911 | 187,600 | 186,600 | 188,700 | 183,700 |
| 20250910 | 184,000 | 187,500 | 189,300 | 184,000 |
| 20250909 | 187,500 | 185,800 | 187,700 | 183,200 |
| 20250908 | 187,200 | 185,900 | 187,200 | 182,700 |
| 20250905 | 184,100 | 185,800 | 188,800 | 183,700 |
| 20250904 | 186,100 | 184,000 | 187,400 | 182,600 |
| 20250903 | 190,200 | 187,400 | 191,700 | 186,000 |
| 20250902 | 189,000 | 190,100 | 190,900 | 187,300 |
| 20250901 | 187,500 | 185,700 | 190,800 | 184,700 |
| 20250829 | 180,600 | 184,400 | 191,200 | 178,100 |
| 20250828 | 171,600 | 175,300 | 179,400 | 171,600 |
| 20250827 | 169,900 | 171,600 | 175,200 | 169,800 |
| 20250826 | 170,300 | 167,800 | 171,300 | 166,400 |
| 20250825 | 170,200 | 171,900 | 171,900 | 169,200 |
| 20250822 | 171,700 | 169,100 | 173,400 | 168,300 |
| 20250821 | 172,600 | 172,000 | 174,900 | 170,800 |
| 20250820 | 176,200 | 172,500 | 176,200 | 169,000 |
| 20250819 | 170,000 | 174,600 | 176,600 | 169,800 |
| 20250818 | 174,600 | 171,500 | 175,900 | 170,400 |
| 20250814 | 174,100 | 177,300 | 180,000 | 174,000 |
| 20250813 | 171,400 | 173,800 | 175,000 | 170,700 |
| 20250812 | 164,800 | 169,800 | 173,600 | 164,800 |
| 20250811 | 167,000 | 163,300 | 168,600 | 162,000 |
| 20250808 | 167,500 | 168,000 | 169,700 | 165,800 |
| 20250807 | 159,500 | 166,700 | 169,400 | 159,300 |
| 20250806 | 148,800 | 159,500 | 159,700 | 148,500 |
| 20250805 | 149,600 | 148,800 | 153,500 | 147,400 |
| 20250804 | 145,500 | 147,300 | 148,000 | 144,400 |
| 20250801 | 146,100 | 147,000 | 151,000 | 145,200 |
| 20250731 | 148,900 | 147,500 | 151,900 | 145,600 |
| 20250730 | 145,400 | 149,000 | 150,700 | 145,400 |
| 20250729 | 146,600 | 146,700 | 147,900 | 143,000 |
| 20250728 | 148,400 | 148,300 | 151,500 | 145,700 |
| 20250725 | 141,400 | 147,800 | 150,700 | 140,800 |
| 20250724 | 143,200 | 142,200 | 145,500 | 140,500 |
| 20250723 | 141,600 | 143,000 | 147,200 | 141,600 |
| 20250722 | 141,400 | 140,300 | 144,900 | 139,800 |
| 20250721 | 140,700 | 141,000 | 143,000 | 140,600 |
| 20250718 | 142,700 | 142,600 | 144,500 | 139,900 |
| 20250717 | 143,800 | 143,500 | 144,300 | 141,600 |
| 20250716 | 143,700 | 143,600 | 145,700 | 142,600 |
| 20250715 | 147,000 | 144,800 | 148,700 | 143,500 |
| 20250714 | 140,600 | 148,800 | 150,900 | 140,600 |
| 20250711 | 141,000 | 141,300 | 143,700 | 140,600 |
| 20250710 | 142,300 | 142,400 | 143,900 | 140,400 |
| 20250709 | 141,000 | 142,100 | 143,000 | 138,700 |
| 20250708 | 135,200 | 140,700 | 144,900 | 135,000 |
| 20250707 | 134,100 | 135,200 | 136,700 | 133,700 |
| 20250704 | 137,300 | 135,100 | 139,800 | 134,900 |
| 20250703 | 138,500 | 138,200 | 139,800 | 136,800 |
| 20250702 | 135,200 | 138,500 | 139,200 | 135,000 |
| 20250701 | 135,800 | 136,400 | 139,100 | 135,100 |
| 20250630 | 137,100 | 134,800 | 137,100 | 133,900 |
| 20250627 | 137,300 | 137,300 | 139,000 | 136,000 |
| 20250626 | 136,600 | 137,300 | 139,200 | 134,500 |
| 20250625 | 136,500 | 136,500 | 141,900 | 135,200 |
| 20250624 | 137,200 | 136,400 | 138,500 | 134,200 |
| 20250623 | 134,000 | 134,300 | 136,500 | 133,600 |
| 20250620 | 134,500 | 136,700 | 138,500 | 132,500 |
| 20250619 | 133,700 | 133,300 | 135,700 | 131,600 |
| 20250618 | 124,500 | 133,700 | 137,400 | 122,900 |
| 20250617 | 120,000 | 125,500 | 126,000 | 120,000 |
| 20250616 | 118,000 | 119,700 | 119,900 | 117,100 |
| 20250613 | 119,700 | 117,600 | 119,800 | 115,800 |
| 20250612 | 120,500 | 121,000 | 122,700 | 120,400 |
| 20250611 | 122,100 | 121,600 | 123,900 | 119,800 |
| 20250610 | 122,300 | 121,300 | 123,500 | 120,000 |
| 20250609 | 121,500 | 121,500 | 124,100 | 120,100 |
| 20250605 | 114,900 | 117,900 | 120,200 | 113,700 |
| 20250604 | 111,900 | 113,200 | 114,900 | 110,200 |
| 20250602 | 111,900 | 111,600 | 113,000 | 111,100 |
| 20250530 | 113,200 | 113,400 | 113,600 | 111,100 |
| 20250529 | 113,200 | 115,000 | 115,500 | 112,500 |
| 20250528 | 111,100 | 112,200 | 112,700 | 110,800 |
| 20250527 | 109,000 | 111,500 | 111,600 | 108,900 |
| 20250526 | 107,500 | 110,000 | 110,900 | 107,300 |
| 20250523 | 109,500 | 106,500 | 110,100 | 105,900 |
| 20250522 | 110,300 | 109,800 | 111,400 | 108,400 |
| 20250521 | 109,600 | 109,600 | 110,300 | 108,500 |
| 20250520 | 112,300 | 109,800 | 113,000 | 109,600 |
| 20250519 | 112,100 | 111,400 | 112,800 | 110,300 |
| 20250516 | 113,300 | 112,600 | 114,000 | 111,900 |
| 20250515 | 112,500 | 113,200 | 114,300 | 112,100 |
| 20250514 | 113,600 | 113,000 | 114,000 | 111,600 |
| 20250513 | 110,200 | 114,700 | 114,700 | 110,200 |
| 20250512 | 107,800 | 109,800 | 109,800 | 107,400 |
| 20250509 | 106,900 | 106,700 | 107,600 | 106,200 |
| 20250508 | 105,000 | 106,100 | 106,600 | 104,500 |
| 20250507 | 107,800 | 105,400 | 108,600 | 105,000 |
| 20250502 | 112,600 | 107,500 | 114,000 | 106,600 |
| 20250430 | 115,900 | 114,000 | 119,800 | 111,500 |
| 20250429 | 113,900 | 115,600 | 116,200 | 112,600 |
| 20250428 | 112,500 | 112,500 | 113,800 | 111,800 |
| 20250425 | 113,800 | 113,200 | 114,700 | 112,100 |
| 20250424 | 114,500 | 112,800 | 115,000 | 112,300 |
| 20250423 | 113,500 | 115,100 | 115,300 | 112,700 |
| 20250422 | 113,600 | 112,200 | 114,100 | 111,100 |
| 20250421 | 118,000 | 113,500 | 118,000 | 113,300 |
| 20250418 | 113,800 | 118,300 | 119,200 | 112,500 |
| 20250417 | 112,400 | 112,200 | 114,000 | 110,900 |
| 20250416 | 111,200 | 111,500 | 112,400 | 109,900 |
| 20250415 | 109,000 | 111,700 | 113,400 | 108,000 |
| 20250414 | 106,900 | 107,400 | 108,100 | 105,000 |
| 20250411 | 109,600 | 106,700 | 111,300 | 106,300 |
| 20250410 | 113,000 | 112,700 | 113,500 | 110,100 |
| 20250409 | 108,000 | 107,300 | 109,000 | 106,200 |
| 20250408 | 111,700 | 107,000 | 111,900 | 106,100 |
| 20250407 | 111,100 | 109,500 | 112,600 | 107,600 |
| 20250404 | 116,900 | 116,100 | 118,200 | 114,400 |
| 20250403 | 115,000 | 118,100 | 118,700 | 114,200 |
| 20250402 | 116,500 | 118,700 | 119,300 | 115,600 |
| 20250401 | 115,000 | 117,600 | 118,900 | 114,100 |
| 20250331 | 112,500 | 112,400 | 114,500 | 112,100 |
| 20250328 | 119,300 | 114,800 | 119,900 | 114,200 |
| 20250327 | 126,000 | 122,100 | 126,700 | 122,000 |
| 20250326 | 128,400 | 128,000 | 129,800 | 127,500 |
| 20250325 | 134,100 | 127,100 | 134,300 | 126,000 |
| 20250324 | 126,600 | 131,600 | 133,800 | 125,200 |
| 20250321 | 120,600 | 124,600 | 126,000 | 120,100 |
| 20250320 | 120,200 | 120,700 | 121,600 | 120,000 |
| 20250319 | 121,400 | 120,300 | 122,500 | 120,000 |
| 20250318 | 121,700 | 122,200 | 122,400 | 120,800 |
| 20250317 | 121,700 | 121,700 | 123,500 | 120,500 |
| 20250314 | 121,800 | 121,300 | 121,800 | 119,600 |
| 20250313 | 121,900 | 120,900 | 122,800 | 120,100 |
| 20250312 | 123,100 | 121,500 | 124,700 | 120,500 |
| 20250311 | 124,500 | 123,300 | 125,000 | 122,400 |
| 20250310 | 126,800 | 127,300 | 128,800 | 125,500 |
| 20250307 | 132,800 | 128,400 | 133,900 | 128,000 |
| 20250306 | 133,500 | 133,100 | 135,500 | 131,900 |
| 20250305 | 132,900 | 132,800 | 135,200 | 132,300 |
| 20250304 | 128,800 | 131,900 | 135,500 | 128,800 |
| 20250228 | 133,100 | 130,100 | 133,800 | 129,200 |
| 20250227 | 138,000 | 134,800 | 138,200 | 133,500 |
| 20250226 | 138,900 | 137,000 | 139,100 | 134,700 |
| 20250225 | 140,000 | 138,100 | 142,000 | 137,400 |
| 20250224 | 132,800 | 141,100 | 142,300 | 131,800 |
| 20250221 | 132,200 | 133,900 | 138,500 | 132,100 |
| 20250220 | 129,000 | 130,400 | 130,900 | 127,600 |
| 20250219 | 127,400 | 130,300 | 130,800 | 127,300 |
| 20250218 | 126,100 | 128,100 | 129,700 | 125,500 |
| 20250217 | 130,100 | 126,100 | 130,200 | 124,800 |
| 20250214 | 128,800 | 130,600 | 131,600 | 127,100 |
| 20250213 | 130,800 | 128,800 | 130,900 | 128,700 |
| 20250212 | 131,400 | 130,600 | 132,700 | 129,900 |
| 20250211 | 133,500 | 131,700 | 135,500 | 131,300 |
| 20250210 | 131,300 | 133,800 | 136,000 | 129,300 |
| 20250207 | 136,000 | 133,000 | 136,200 | 133,000 |
| 20250206 | 141,800 | 136,000 | 142,900 | 133,600 |
| 20250205 | 143,100 | 142,700 | 143,100 | 139,100 |
| 20250204 | 146,100 | 142,200 | 146,400 | 141,700 |
| 20250203 | 146,500 | 144,600 | 148,100 | 143,500 |
| 20250131 | 145,500 | 149,400 | 151,000 | 145,500 |
| 20250124 | 134,800 | 144,100 | 145,800 | 133,400 |
| 20250123 | 133,400 | 134,800 | 134,800 | 131,200 |
| 20250122 | 128,700 | 133,100 | 133,300 | 127,500 |
| 20250121 | 125,800 | 127,900 | 127,900 | 125,100 |
| 20250120 | 125,400 | 125,000 | 128,000 | 124,100 |
| 20250117 | 127,500 | 127,000 | 128,100 | 125,300 |
| 20250116 | 130,000 | 128,100 | 130,600 | 126,800 |
| 20250115 | 129,900 | 129,500 | 131,900 | 129,200 |
| 20250114 | 131,000 | 129,200 | 131,800 | 127,800 |
| 20250113 | 130,600 | 131,100 | 131,500 | 129,200 |
| 20250110 | 129,800 | 130,400 | 132,900 | 129,400 |
| 20250109 | 127,500 | 129,500 | 132,000 | 127,000 |
| 20250108 | 128,700 | 127,400 | 131,300 | 127,000 |
| 20250107 | 130,200 | 129,300 | 133,000 | 129,100 |
| 20250106 | 134,600 | 129,900 | 135,500 | 129,500 |
| 20250103 | 133,000 | 134,500 | 135,300 | 130,700 |
| 20250102 | 122,400 | 133,800 | 136,200 | 122,100 |