Stock Ticker
- (086520) 에코프로
- Description: 기업개요
동사는 1998년 코리아제오륨으로 설립되어 2001년 에코프로로 사명을 변경하고 2007년 코스닥 시장에 상장함.
2016년 이차전지용 하이니켈 양극재 제조 사업을 물적분할하여 에코프로비엠을 설립하고, 2021년 환경사업을 인적분할하여 에코프로에이치엔을 설립하며 지주회사 체제를 구축함.
투명한 지배구조를 바탕으로 ESG 경영체계 확립과 안정적인 자금조달을 통한 자회사들의 미래전략 수립 및 신성장동력 발굴 역할에 집중하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 88,600 | 83,400 | 90,400 | 83,200 |
| 20261019 | 78,300 | 90,400 | 90,400 | 78,100 |
| 20261016 | 81,600 | 81,300 | 83,900 | 79,600 |
| 20261015 | 84,000 | 80,800 | 84,000 | 78,900 |
| 20261014 | 84,700 | 88,000 | 89,500 | 84,600 |
| 20261013 | 81,500 | 85,200 | 85,900 | 78,100 |
| 20261012 | 92,000 | 84,100 | 93,400 | 84,100 |
| 20261008 | 92,500 | 91,900 | 94,300 |
| 20261007 | 94,700 | 91,900 | 95,000 | 91,700 |
| 20261006 | 89,900 | 95,400 | 96,700 | 89,300 |
| 20261002 | 85,200 | 88,900 | 90,400 | 84,900 |
| 20261001 | 80,000 | 85,100 | 85,200 | 79,800 |
| 20260930 | 79,700 | 80,600 | 81,600 | 79,600 |
| 20260929 | 81,000 | 78,800 | 81,000 | 77,700 |
| 20260928 | 80,000 | 81,900 | 83,000 | 79,100 |
| 20260923 | 80,600 | 80,100 | 81,500 | 79,200 |
| 20260922 | 81,000 | 80,100 | 81,700 | 80,000 |
| 20260921 | 81,500 | 79,900 | 81,500 | 79,600 |
| 20260918 | 83,500 | 81,100 | 83,900 | 81,100 |
| 20260917 | 82,700 | 82,300 | 83,600 | 81,900 |
| 20260916 | 83,200 | 82,200 | 84,800 | 81,500 |
| 20260915 | 81,500 | 84,400 | 85,200 | 80,600 |
| 20260914 | 82,500 | 81,500 | 82,500 | 80,000 |
| 20260911 | 83,700 | 84,400 | 85,000 | 83,100 |
| 20260910 | 84,700 | 86,900 | 87,200 | 82,900 |
| 20260909 | 81,400 | 86,800 | 87,100 | 81,200 |
| 20260908 | 84,300 | 81,100 | 85,200 | 81,100 |
| 20260907 | 83,300 | 82,500 | 83,400 | 82,200 |
| 20260904 | 82,600 | 82,400 | 83,700 | 81,400 |
| 20260903 | 83,300 | 81,700 | 83,900 | 80,300 |
| 20260902 | 84,400 | 82,000 | 85,500 | 82,000 |
| 20260901 | 91,400 | 87,200 | 91,900 | 86,700 |
| 20260831 | 88,400 | 91,300 | 91,500 | 86,600 |
| 20260828 | 90,500 | 90,200 | 91,500 | 88,600 |
| 20260827 | 86,600 | 92,000 | 92,300 | 85,900 |
| 20260826 | 85,300 | 87,000 | 87,200 | 83,300 |
| 20260825 | 85,500 | 85,200 | 86,400 | 81,100 |
| 20260824 | 82,700 | 87,900 | 88,900 | 82,700 |
| 20260821 | 85,700 | 81,700 | 85,700 | 81,500 |
| 20260820 | 88,400 | 88,100 | 90,100 | 87,300 |
| 20260819 | 83,600 | 86,200 | 88,600 | 83,000 |
| 20260818 | 92,200 | 87,100 | 93,400 | 86,400 |
| 20260814 | 93,200 | 93,600 | 95,800 | 90,100 |
| 20260813 | 91,400 | 92,100 | 94,200 | 89,600 |
| 20260812 | 90,300 | 91,300 | 92,200 | 88,100 |
| 20260811 | 93,500 | 90,300 | 94,600 | 89,000 |
| 20260810 | 86,600 | 93,500 | 93,700 | 84,000 |
| 20260807 | 87,400 | 86,000 | 91,700 | 81,500 |
| 20260806 | 81,900 | 83,600 | 85,700 | 80,200 |
| 20260805 | 84,600 | 82,300 | 84,900 | 81,300 |
| 20260804 | 78,800 | 82,000 | 84,300 | 78,800 |
| 20260803 | 77,100 | 77,400 | 79,700 | 72,200 |
| 20260731 | 74,900 | 79,100 | 80,900 | 72,800 |
| 20260730 | 65,000 | 70,600 | 74,800 | 65,000 |
| 20260729 | 74,000 | 67,400 | 75,900 | 63,400 |
| 20260728 | 77,800 | 72,700 | 78,200 | 71,900 |
| 20260727 | 81,400 | 80,600 | 82,500 | 78,600 |
| 20260724 | 81,800 | 78,100 | 82,000 | 78,000 |
| 20260723 | 77,700 | 84,300 | 84,800 | 76,900 |
| 20260722 | 77,700 | 77,100 | 80,900 | 77,100 |
| 20260721 | 71,900 | 75,200 | 76,000 | 71,800 |
| 20260720 | 77,500 | 73,500 | 77,950 | 72,600 |
| 20260716 | 85,500 | 80,000 | 86,900 | 79,400 |
| 20260715 | 81,600 | 86,400 | 89,500 | 81,600 |
| 20260714 | 83,400 | 79,100 | 83,500 | 75,600 |
| 20260713 | 86,700 | 83,600 | 89,200 | 81,500 |
| 20260710 | 80,800 | 85,800 | 87,100 | 80,800 |
| 20260709 | 78,100 | 79,400 | 83,700 | 76,200 |
| 20260708 | 82,400 | 78,000 | 83,900 | 77,600 |
| 20260707 | 85,500 | 84,400 | 88,600 | 82,000 |
| 20260706 | 88,000 | 85,500 | 89,300 | 82,900 |
| 20260703 | 84,200 | 87,300 | 88,800 | 79,800 |
| 20260702 | 92,800 | 86,900 | 92,800 | 86,300 |
| 20260701 | 99,400 | 93,000 | 103,900 | 91,700 |
| 20260630 | 118,100 | 106,600 | 118,500 | 106,600 |
| 20260629 | 95,600 | 118,000 | 118,700 | 95,600 |
| 20260626 | 101,700 | 95,400 | 103,900 | 93,200 |
| 20260625 | 107,700 | 102,000 | 108,800 | 101,400 |
| 20260624 | 103,100 | 107,700 | 110,400 | 101,300 |
| 20260623 | 114,200 | 103,000 | 117,800 | 103,000 |
| 20260622 | 116,100 | 114,500 | 117,100 | 111,800 |
| 20260619 | 117,600 | 116,000 | 119,800 | 112,500 |
| 20260618 | 122,200 | 117,500 | 123,000 | 115,100 |
| 20260617 | 123,800 | 122,800 | 123,900 | 120,700 |
| 20260616 | 124,100 | 122,600 | 125,500 | 121,200 |
| 20260615 | 121,300 | 124,000 | 124,000 | 119,300 |
| 20260612 | 115,600 | 115,700 | 120,100 | 112,400 |
| 20260611 | 102,600 | 108,800 | 108,800 | 99,700 |
| 20260610 | 106,300 | 105,900 | 110,900 | 102,500 |
| 20260609 | 105,200 | 107,400 | 111,500 | 104,000 |
| 20260608 | 108,400 | 105,200 | 109,400 | 104,300 |
| 20260605 | 128,900 | 118,500 | 129,100 | 118,500 |
| 20260604 | 131,300 | 128,800 | 138,000 | 128,400 |
| 20260602 | 128,800 | 127,600 | 138,200 | 126,900 |
| 20260601 | 136,000 | 130,400 | 137,500 | 130,100 |
| 20260529 | 143,800 | 139,000 | 143,800 | 138,100 |
| 20260528 | 147,800 | 144,700 | 147,900 | 136,000 |
| 20260527 | 144,700 | 142,900 | 154,200 | 142,700 |
| 20260526 | 151,300 | 147,000 | 157,700 | 146,700 |
| 20260522 | 133,800 | 146,500 | 151,700 | 132,100 |
| 20260521 | 122,700 | 129,800 | 132,700 | 121,500 |
| 20260520 | 119,500 | 118,700 | 120,900 | 115,000 |
| 20260519 | 127,600 | 121,600 | 129,400 | 119,800 |
| 20260518 | 126,500 | 126,800 | 129,100 | 121,100 |
| 20260515 | 140,600 | 129,200 | 144,800 | 126,100 |
| 20260514 | 141,900 | 142,300 | 142,300 | 134,500 |
| 20260513 | 138,000 | 135,000 | 139,400 | 132,700 |
| 20260512 | 147,600 | 139,700 | 151,300 | 136,400 |
| 20260511 | 154,100 | 146,400 | 154,300 | 145,900 |
| 20260508 | 158,200 | 155,000 | 162,000 | 151,700 |
| 20260507 | 161,700 | 159,700 | 165,800 | 158,300 |
| 20260506 | 157,500 | 162,800 | 163,300 | 155,900 |
| 20260504 | 155,800 | 155,800 | 158,500 | 154,100 |
| 20260430 | 160,100 | 152,900 | 160,200 | 152,800 |
| 20260429 | 159,800 | 159,900 | 162,000 | 156,600 |
| 20260428 | 160,600 | 161,500 | 166,200 | 158,700 |
| 20260427 | 157,600 | 156,400 | 158,900 | 154,400 |
| 20260424 | 157,500 | 156,600 | 159,700 | 154,100 |
| 20260423 | 164,400 | 157,200 | 165,100 | 154,200 |
| 20260422 | 166,600 | 164,300 | 166,700 | 158,300 |
| 20260421 | 159,700 | 163,700 | 164,800 | 157,100 |
| 20260420 | 151,200 | 155,600 | 160,400 | 150,000 |
| 20260417 | 150,400 | 151,900 | 154,000 | 149,300 |
| 20260416 | 151,000 | 149,200 | 152,300 | 148,500 |
| 20260415 | 147,500 | 147,900 | 151,400 | 146,100 |
| 20260414 | 147,900 | 144,200 | 148,000 | 144,100 |
| 20260413 | 146,000 | 143,700 | 148,100 | 143,700 |
| 20260410 | 150,600 | 146,400 | 151,000 | 146,400 |
| 20260409 | 153,200 | 148,900 | 153,800 | 148,500 |
| 20260408 | 153,200 | 153,100 | 153,900 | 149,100 |
| 20260407 | 144,500 | 144,800 | 155,100 | 143,200 |
| 20260406 | 141,900 | 143,000 | 147,800 | 141,900 |
| 20260403 | 145,600 | 141,500 | 146,500 | 139,700 |
| 20260402 | 151,200 | 142,400 | 155,200 | 140,800 |
| 20260401 | 148,000 | 149,100 | 151,000 | 146,100 |
| 20260331 | 148,900 | 139,500 | 149,300 | 139,400 |
| 20260330 | 141,600 | 146,700 | 150,000 | 141,500 |
| 20260327 | 141,100 | 149,000 | 150,900 | 138,500 |
| 20260326 | 149,600 | 146,000 | 152,500 | 145,700 |
| 20260325 | 151,400 | 151,300 | 154,300 | 148,900 |
| 20260324 | 148,200 | 149,000 | 152,300 | 144,600 |
| 20260323 | 145,100 | 139,600 | 145,900 | 139,500 |
| 20260320 | 152,600 | 150,900 | 153,300 | 150,200 |
| 20260319 | 149,900 | 151,100 | 155,000 | 149,100 |
| 20260318 | 154,000 | 154,000 | 154,500 | 151,400 |
| 20260317 | 151,900 | 149,300 | 154,100 | 148,500 |
| 20260316 | 150,700 | 145,900 | 152,600 | 143,200 |
| 20260313 | 151,300 | 150,500 | 153,700 | 150,500 |
| 20260312 | 159,100 | 158,000 | 162,100 | 156,300 |
| 20260311 | 167,900 | 161,600 | 169,850 | 159,000 |
| 20260310 | 174,600 | 164,500 | 174,900 | 161,200 |
| 20260309 | 160,400 | 163,800 | 167,300 | 155,200 |
| 20260306 | 161,800 | 170,000 | 173,700 | 159,500 |
| 20260305 | 153,500 | 160,800 | 168,800 | 152,000 |
| 20260304 | 154,300 | 133,800 | 164,200 | 133,500 |
| 20260303 | 179,000 | 164,000 | 189,400 | 164,000 |
| 20260227 | 180,500 | 185,000 | 188,000 | 179,000 |
| 20260226 | 178,400 | 184,200 | 190,000 | 175,000 |
| 20260225 | 172,300 | 175,200 | 179,100 | 169,200 |
| 20260224 | 173,000 | 169,900 | 175,000 | 168,100 |
| 20260223 | 180,000 | 169,300 | 183,700 | 167,000 |
| 20260220 | 175,500 | 171,300 | 175,600 | 168,400 |
| 20260219 | 151,700 | 172,300 | 173,800 | 149,000 |
| 20260213 | 152,200 | 150,400 | 154,600 | 148,600 |
| 20260212 | 153,600 | 155,500 | 156,600 | 150,200 |
| 20260211 | 156,600 | 152,500 | 157,300 | 152,100 |
| 20260210 | 160,200 | 156,000 | 164,500 | 155,400 |
| 20260209 | 162,200 | 159,300 | 165,400 | 152,000 |
| 20260206 | 158,600 | 155,800 | 162,700 | 153,400 |
| 20260205 | 175,000 | 167,500 | 180,500 | 163,100 |
| 20260204 | 168,400 | 175,800 | 184,500 | 168,000 |
| 20260203 | 170,100 | 169,800 | 170,300 | 160,300 |
| 20260202 | 164,800 | 162,500 | 176,600 | 159,100 |
| 20260130 | 171,100 | 162,500 | 173,000 | 162,200 |
| 20260129 | 174,800 | 172,000 | 182,700 | 158,700 |
| 20260128 | 139,700 | 168,600 | 169,800 | 139,600 |
| 20260127 | 126,800 | 138,400 | 140,000 | 126,100 |
| 20260126 | 109,200 | 130,200 | 130,300 | 108,400 |
| 20260123 | 109,700 | 105,900 | 109,700 | 100,500 |
| 20260122 | 96,800 | 105,000 | 107,300 | 95,500 |
| 20260121 | 95,400 | 95,100 | 97,400 | 93,300 |
| 20260120 | 95,300 | 98,300 | 101,000 | 94,500 |
| 20260119 | 91,400 | 95,000 | 95,900 | 91,000 |
| 20260116 | 94,900 | 92,600 | 96,000 | 91,800 |
| 20260115 | 93,600 | 94,700 | 95,500 | 92,600 |
| 20260114 | 97,300 | 94,200 | 97,400 | 93,300 |
| 20260113 | 95,300 | 97,300 | 97,600 | 92,600 |
| 20260112 | 87,100 | 93,800 | 95,500 | 87,100 |
| 20260109 | 92,900 | 88,000 | 93,000 | 88,000 |
| 20260108 | 93,400 | 91,600 | 94,800 | 91,500 |
| 20260107 | 93,500 | 92,500 | 96,000 | 91,600 |
| 20260106 | 95,800 | 93,200 | 96,000 | 91,600 |
| 20260105 | 87,000 | 89,900 | 91,500 | 87,000 |
| 20260102 | 89,900 | 88,300 | 91,700 | 87,800 |
| 20251230 | 95,100 | 90,800 | 95,200 | 90,500 |
| 20251229 | 94,700 | 96,900 | 100,300 | 93,500 |
| 20251226 | 97,500 | 97,000 | 100,800 | 95,300 |
| 20251224 | 98,300 | 97,300 | 99,900 | 97,050 |
| 20251223 | 99,000 | 97,300 | 99,100 | 96,000 |
| 20251222 | 97,700 | 98,000 | 100,000 | 96,000 |
| 20251219 | 99,700 | 96,800 | 100,000 | 92,100 |
| 20251218 | 99,200 | 98,400 | 101,700 | 98,300 |
| 20251217 | 102,900 | 103,300 | 107,700 | 100,700 |
| 20251216 | 110,200 | 101,300 | 110,300 | 100,700 |
| 20251215 | 108,600 | 110,200 | 112,400 | 108,100 |
| 20251212 | 113,500 | 111,400 | 116,400 | 108,500 |
| 20251211 | 117,500 | 112,800 | 118,200 | 112,500 |
| 20251210 | 120,200 | 116,800 | 121,600 | 115,500 |
| 20251209 | 114,600 | 117,800 | 119,600 | 112,900 |
| 20251208 | 99,700 | 117,500 | 119,000 | 99,000 |
| 20251205 | 90,500 | 96,900 | 99,000 | 90,400 |
| 20251204 | 93,800 | 91,500 | 94,700 | 91,000 |
| 20251203 | 94,400 | 93,400 | 96,200 | 92,600 |
| 20251202 | 93,000 | 94,100 | 95,600 | 90,000 |
| 20251201 | 86,800 | 93,000 | 95,000 | 86,300 |
| 20251128 | 84,500 | 84,500 | 86,000 | 82,500 |
| 20251127 | 83,900 | 81,900 | 85,100 | 81,800 |
| 20251126 | 76,600 | 83,500 | 84,100 | 76,000 |
| 20251125 | 78,000 | 75,200 | 78,700 | 74,700 |
| 20251124 | 79,700 | 75,300 | 80,000 | 74,100 |
| 20251121 | 78,500 | 78,800 | 81,900 | 78,500 |
| 20251120 | 81,200 | 83,100 | 85,600 | 80,600 |
| 20251119 | 81,700 | 79,300 | 83,100 | 78,700 |
| 20251118 | 88,800 | 81,600 | 90,100 | 81,600 |
| 20251117 | 91,200 | 88,200 | 92,000 | 87,300 |
| 20251114 | 91,300 | 89,900 | 93,800 | 89,700 |
| 20251113 | 92,400 | 94,700 | 95,900 | 91,700 |
| 20251112 | 95,500 | 93,600 | 95,900 | 92,400 |
| 20251111 | 89,300 | 94,100 | 99,800 | 89,100 |
| 20251110 | 88,400 | 87,900 | 89,800 | 82,900 |
| 20251107 | 90,400 | 87,200 | 94,800 | 87,100 |
| 20251106 | 97,000 | 93,200 | 100,900 | 93,100 |
| 20251105 | 92,800 | 92,800 | 96,300 | 87,300 |
| 20251104 | 100,000 | 95,700 | 102,400 | 94,300 |
| 20251103 | 91,400 | 94,800 | 96,000 | 88,100 |
| 20251031 | 86,800 | 88,000 | 92,300 | 86,500 |
| 20251030 | 92,700 | 89,200 | 98,700 | 89,000 |
| 20251029 | 95,500 | 93,100 | 95,800 | 91,500 |
| 20251028 | 96,700 | 97,200 | 98,400 | 90,300 |
| 20251027 | 91,300 | 93,800 | 94,100 | 89,700 |
| 20251024 | 83,900 | 88,300 | 89,100 | 83,900 |
| 20251023 | 87,200 | 81,500 | 87,200 | 81,500 |
| 20251022 | 79,800 | 87,400 | 88,500 | 78,700 |
| 20251021 | 77,200 | 75,900 | 81,700 | 74,100 |
| 20251020 | 74,800 | 77,700 | 80,300 | 70,700 |
| 20251017 | 61,600 | 73,300 | 73,900 | 59,400 |
| 20251016 | 50,700 | 57,700 | 57,700 | 50,400 |
| 20251015 | 50,500 | 50,600 | 50,700 | 49,550 |
| 20251014 | 49,000 | 50,400 | 51,100 | 48,500 |
| 20251013 | 45,900 | 48,600 | 49,150 | 45,550 |
| 20251010 | 47,350 | 46,550 | 47,450 | 46,000 |
| 20251002 | 47,450 | 47,350 | 48,250 | 47,350 |
| 20251001 | 47,650 | 47,200 | 47,850 | 46,900 |
| 20250930 | 48,200 | 47,450 | 48,250 | 47,450 |
| 20250929 | 48,700 | 48,400 | 48,700 | 47,600 |
| 20250926 | 49,500 | 48,100 | 49,550 | 48,050 |
| 20250925 | 48,800 | 50,100 | 50,200 | 48,800 |
| 20250924 | 50,300 | 48,550 | 50,500 | 48,300 |
| 20250923 | 49,750 | 49,650 | 49,950 | 49,250 |
| 20250922 | 49,850 | 49,550 | 50,500 | 49,550 |
| 20250919 | 50,500 | 49,750 | 50,600 | 49,750 |
| 20250918 | 50,000 | 50,600 | 50,600 | 49,350 |
| 20250917 | 49,550 | 49,750 | 50,400 | 49,150 |
| 20250916 | 50,300 | 49,200 | 50,500 | 49,200 |
| 20250915 | 49,800 | 49,500 | 50,800 | 49,500 |
| 20250912 | 49,250 | 49,100 | 49,650 | 49,100 |
| 20250911 | 49,300 | 48,600 | 49,500 | 48,550 |
| 20250910 | 49,350 | 49,200 | 49,550 | 48,300 |
| 20250909 | 49,750 | 49,600 | 50,100 | 49,300 |
| 20250908 | 49,000 | 49,600 | 50,300 | 49,000 |
| 20250905 | 50,600 | 49,800 | 50,700 | 49,750 |
| 20250904 | 51,200 | 50,100 | 51,200 | 49,900 |
| 20250903 | 50,100 | 49,900 | 50,400 | 49,700 |
| 20250902 | 50,300 | 50,300 | 50,400 | 49,450 |
| 20250901 | 50,200 | 49,900 | 51,100 | 49,700 |
| 20250829 | 52,600 | 50,600 | 52,700 | 50,500 |
| 20250828 | 55,500 | 52,500 | 55,700 | 52,500 |
| 20250827 | 55,900 | 55,000 | 57,100 | 54,800 |
| 20250826 | 55,300 | 55,500 | 55,700 | 54,700 |
| 20250825 | 55,100 | 55,200 | 55,900 | 54,400 |
| 20250822 | 53,900 | 53,700 | 54,500 | 53,300 |
| 20250821 | 55,200 | 54,300 | 55,300 | 53,600 |
| 20250820 | 54,700 | 55,100 | 56,700 | 54,600 |
| 20250819 | 56,800 | 56,500 | 57,800 | 55,600 |
| 20250818 | 59,000 | 56,100 | 59,400 | 56,100 |
| 20250814 | 57,700 | 58,600 | 59,000 | 57,200 |
| 20250813 | 58,500 | 57,200 | 58,500 | 56,600 |
| 20250812 | 53,800 | 57,100 | 59,400 | 53,400 |
| 20250811 | 53,000 | 54,500 | 54,900 | 53,000 |
| 20250808 | 52,000 | 52,000 | 53,000 | 51,700 |
| 20250807 | 52,600 | 51,900 | 52,600 | 51,000 |
| 20250806 | 52,400 | 51,900 | 53,800 | 51,000 |
| 20250805 | 48,400 | 52,100 | 53,800 | 48,400 |
| 20250804 | 48,250 | 48,000 | 48,700 | 47,450 |
| 20250801 | 48,750 | 47,700 | 49,950 | 47,650 |
| 20250731 | 52,100 | 49,300 | 52,100 | 49,000 |
| 20250730 | 49,950 | 51,000 | 51,600 | 49,500 |
| 20250729 | 51,000 | 49,900 | 51,000 | 49,900 |
| 20250728 | 51,400 | 51,900 | 52,800 | 50,300 |
| 20250725 | 48,600 | 50,800 | 52,400 | 48,100 |
| 20250724 | 48,100 | 48,750 | 49,400 | 47,900 |
| 20250723 | 48,700 | 48,000 | 48,750 | 46,800 |
| 20250722 | 50,200 | 47,700 | 50,300 | 47,650 |
| 20250721 | 48,650 | 49,600 | 50,200 | 48,300 |
| 20250718 | 47,500 | 48,450 | 49,550 | 47,350 |
| 20250717 | 47,150 | 46,600 | 48,300 | 46,200 |
| 20250716 | 47,000 | 46,100 | 47,450 | 46,050 |
| 20250715 | 47,650 | 47,200 | 48,100 | 47,000 |
| 20250714 | 47,800 | 47,800 | 49,300 | 46,400 |
| 20250711 | 45,800 | 47,200 | 48,250 | 45,650 |
| 20250710 | 45,250 | 45,300 | 45,350 | 44,650 |
| 20250709 | 45,400 | 44,800 | 45,800 | 44,550 |
| 20250708 | 45,200 | 44,900 | 45,900 | 44,500 |
| 20250707 | 47,300 | 45,200 | 47,850 | 45,150 |
| 20250704 | 47,550 | 46,850 | 47,700 | 46,600 |
| 20250703 | 46,350 | 48,100 | 48,550 | 46,050 |
| 20250702 | 45,150 | 45,650 | 45,700 | 44,700 |
| 20250701 | 45,250 | 45,500 | 46,450 | 44,750 |
| 20250630 | 45,250 | 45,150 | 46,300 | 44,650 |
| 20250627 | 47,300 | 44,950 | 47,500 | 44,650 |
| 20250626 | 48,900 | 47,350 | 49,100 | 46,850 |
| 20250625 | 48,450 | 48,000 | 48,650 | 47,350 |
| 20250624 | 44,300 | 48,900 | 50,500 | 44,300 |
| 20250623 | 43,000 | 42,850 | 43,350 | 42,100 |
| 20250620 | 41,400 | 44,250 | 44,800 | 41,000 |
| 20250619 | 42,200 | 41,300 | 42,550 | 41,100 |
| 20250618 | 41,700 | 41,800 | 42,750 | 41,500 |
| 20250617 | 42,350 | 41,550 | 43,000 | 41,400 |
| 20250616 | 42,150 | 42,100 | 43,100 | 41,550 |
| 20250613 | 44,550 | 42,850 | 44,700 | 42,550 |
| 20250612 | 44,250 | 44,800 | 46,500 | 44,250 |
| 20250611 | 44,550 | 44,450 | 45,350 | 44,150 |
| 20250610 | 44,800 | 44,200 | 45,000 | 43,600 |
| 20250609 | 44,850 | 44,300 | 45,250 | 43,550 |
| 20250605 | 43,800 | 45,350 | 45,750 | 43,050 |
| 20250604 | 43,050 | 43,700 | 45,100 | 43,050 |
| 20250602 | 42,900 | 42,100 | 44,700 | 41,900 |
| 20250530 | 42,700 | 42,800 | 43,200 | 41,450 |
| 20250529 | 41,100 | 43,050 | 44,250 | 40,100 |
| 20250528 | 38,750 | 40,900 | 41,400 | 38,350 |
| 20250527 | 39,200 | 38,350 | 39,450 | 37,750 |
| 20250526 | 39,050 | 39,500 | 40,650 | 39,050 |
| 20250523 | 41,550 | 39,300 | 41,800 | 39,200 |
| 20250522 | 41,050 | 41,300 | 41,950 | 39,600 |
| 20250521 | 41,150 | 41,000 | 42,550 | 41,000 |
| 20250520 | 44,300 | 41,200 | 44,450 | 41,000 |
| 20250519 | 43,150 | 44,100 | 44,500 | 43,100 |
| 20250516 | 45,650 | 44,050 | 45,950 | 44,050 |
| 20250515 | 46,700 | 45,650 | 46,800 | 45,650 |
| 20250514 | 47,000 | 46,900 | 47,200 | 44,950 |
| 20250513 | 48,250 | 46,950 | 49,100 | 46,900 |
| 20250512 | 47,450 | 47,700 | 47,750 | 47,150 |
| 20250509 | 48,900 | 47,150 | 49,000 | 47,050 |
| 20250508 | 48,450 | 48,650 | 49,100 | 48,000 |
| 20250507 | 50,600 | 48,400 | 50,900 | 47,950 |
| 20250502 | 50,000 | 50,200 | 50,900 | 49,500 |
| 20250430 | 51,300 | 51,000 | 51,300 | 49,650 |
| 20250429 | 52,300 | 51,100 | 52,500 | 50,000 |
| 20250428 | 52,000 | 51,500 | 54,100 | 51,300 |
| 20250425 | 50,500 | 51,000 | 52,500 | 49,900 |
| 20250424 | 50,400 | 50,100 | 50,600 | 49,200 |
| 20250423 | 48,250 | 49,600 | 49,750 | 48,000 |
| 20250422 | 47,150 | 47,250 | 48,300 | 46,800 |
| 20250421 | 47,550 | 47,400 | 48,450 | 47,350 |
| 20250418 | 48,550 | 48,000 | 48,850 | 47,500 |
| 20250417 | 47,750 | 48,400 | 48,800 | 47,750 |
| 20250416 | 50,000 | 48,050 | 50,400 | 48,000 |
| 20250415 | 51,000 | 49,800 | 51,300 | 49,700 |
| 20250414 | 51,400 | 51,200 | 53,000 | 50,800 |
| 20250411 | 50,800 | 50,900 | 51,800 | 49,850 |
| 20250410 | 51,600 | 52,400 | 52,400 | 50,500 |
| 20250409 | 48,700 | 47,800 | 50,400 | 47,650 |
| 20250408 | 51,500 | 49,650 | 51,500 | 49,250 |
| 20250407 | 50,400 | 49,650 | 52,500 | 49,550 |
| 20250404 | 47,000 | 52,100 | 53,900 | 47,000 |
| 20250403 | 45,300 | 47,850 | 48,700 | 45,150 |
| 20250402 | 49,050 | 47,200 | 49,450 | 46,500 |
| 20250401 | 50,100 | 48,500 | 50,500 | 48,300 |
| 20250331 | 54,500 | 49,650 | 55,500 | 49,500 |
| 20250328 | 58,100 | 56,800 | 58,500 | 56,500 |
| 20250327 | 59,100 | 58,200 | 59,600 | 57,900 |
| 20250326 | 59,200 | 59,800 | 60,200 | 58,500 |
| 20250325 | 60,600 | 58,700 | 61,100 | 58,500 |
| 20250324 | 61,600 | 59,900 | 61,700 | 59,800 |
| 20250321 | 60,700 | 61,100 | 63,000 | 58,800 |
| 20250320 | 61,300 | 60,400 | 62,100 | 60,200 |
| 20250319 | 60,000 | 60,200 | 60,700 | 59,700 |
| 20250318 | 60,300 | 60,200 | 61,300 | 59,300 |
| 20250317 | 59,600 | 59,900 | 60,200 | 58,200 |
| 20250314 | 57,700 | 59,800 | 59,800 | 56,600 |
| 20250313 | 59,900 | 57,400 | 60,200 | 57,400 |
| 20250312 | 58,700 | 59,000 | 59,300 | 58,300 |
| 20250311 | 58,000 | 58,300 | 58,900 | 57,400 |
| 20250310 | 59,400 | 60,000 | 60,900 | 58,600 |
| 20250307 | 58,000 | 59,500 | 60,000 | 57,600 |
| 20250306 | 59,700 | 58,700 | 60,700 | 58,500 |
| 20250305 | 58,800 | 58,900 | 60,400 | 58,200 |
| 20250304 | 61,900 | 58,100 | 62,100 | 57,800 |
| 20250228 | 65,000 | 62,200 | 65,200 | 61,100 |
| 20250227 | 66,900 | 65,900 | 68,100 | 65,700 |
| 20250226 | 64,500 | 68,500 | 68,500 | 64,400 |
| 20250225 | 68,200 | 65,400 | 68,500 | 65,200 |
| 20250224 | 66,500 | 68,600 | 68,600 | 66,000 |
| 20250221 | 64,300 | 67,200 | 68,800 | 63,700 |
| 20250220 | 64,200 | 63,300 | 64,800 | 63,100 |
| 20250219 | 62,100 | 63,800 | 64,900 | 62,000 |
| 20250218 | 63,100 | 61,800 | 63,200 | 61,200 |
| 20250217 | 60,900 | 62,300 | 63,600 | 60,300 |
| 20250214 | 61,900 | 60,700 | 61,900 | 60,500 |
| 20250213 | 60,100 | 61,900 | 62,400 | 60,000 |
| 20250212 | 59,100 | 59,600 | 61,000 | 59,000 |
| 20250211 | 60,400 | 59,600 | 61,200 | 59,200 |
| 20250210 | 58,900 | 60,100 | 60,600 | 58,000 |
| 20250207 | 59,900 | 59,900 | 62,600 | 58,800 |
| 20250206 | 61,200 | 59,700 | 61,300 | 59,300 |
| 20250205 | 59,400 | 60,300 | 61,000 | 59,400 |
| 20250204 | 58,600 | 59,300 | 62,200 | 58,400 |
| 20250203 | 59,700 | 57,200 | 60,100 | 56,900 |
| 20250131 | 61,000 | 61,000 | 62,000 | 60,200 |
| 20250124 | 61,600 | 61,000 | 61,700 | 60,500 |
| 20250123 | 62,300 | 61,100 | 62,400 | 60,900 |
| 20250122 | 61,700 | 62,900 | 62,900 | 61,300 |
| 20250121 | 63,700 | 60,900 | 64,100 | 60,000 |
| 20250120 | 62,700 | 64,700 | 65,200 | 62,700 |
| 20250117 | 63,200 | 62,300 | 63,900 | 62,100 |
| 20250116 | 65,000 | 63,200 | 65,500 | 63,200 |
| 20250115 | 64,400 | 62,800 | 66,300 | 62,500 |
| 20250114 | 61,500 | 63,900 | 65,000 | 61,000 |
| 20250113 | 62,000 | 60,500 | 63,000 | 60,500 |
| 20250110 | 64,800 | 62,500 | 64,900 | 62,500 |
| 20250109 | 65,000 | 64,900 | 65,800 | 63,000 |
| 20250108 | 61,600 | 65,200 | 66,000 | 61,600 |
| 20250107 | 63,800 | 62,400 | 64,800 | 62,300 |
| 20250106 | 62,000 | 63,600 | 64,600 | 61,000 |
| 20250103 | 55,500 | 60,800 | 63,100 | 55,500 |
| 20250102 | 57,600 | 55,200 | 57,700 | 55,100 |