Stock Ticker
- (089860) 롯데렌탈보통주
- Description: 기업개요
동사는 1986년 5월 한국통신진흥으로 시작해 2015년 롯데그룹의 일원이 되어 시너지를 창출하고 있음.
장단기 차량렌탈, 중고차 매매의 오토렌탈 사업과 OA사무기기, 측정계측장비, 로봇, 건설장비 등의 Biz렌탈 사업을 영위함.
그룹 계열사의 다양한 상품과 서비스를 결합한 차별화된 가치를 제공하고, 그룹의 온오프라인 유통 인프라를 활용해 사업을 확장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 50,700 | 50,900 | 51,400 | 49,300 |
| 20261019 | 49,000 | 51,400 | 51,400 | 49,000 |
| 20261016 | 49,950 | 50,000 | 50,700 | 49,550 |
| 20261015 | 48,900 | 50,100 | 50,500 | 48,150 |
| 20261014 | 50,700 | 50,100 | 51,200 | 49,750 |
| 20261013 | 50,700 | 50,900 | 51,200 | 50,100 |
| 20261012 | 50,800 | 51,300 | 51,700 | 50,400 |
| 20261008 | 51,100 | 51,400 | 51,700 |
| 20261007 | 51,000 | 51,300 | 51,600 | 50,400 |
| 20261006 | 51,200 | 51,000 | 52,000 | 49,900 |
| 20261002 | 50,900 | 51,600 | 51,800 | 49,800 |
| 20261001 | 50,400 | 51,000 | 52,100 | 50,300 |
| 20260930 | 49,850 | 50,600 | 50,800 | 49,600 |
| 20260929 | 49,000 | 49,750 | 49,800 | 49,000 |
| 20260928 | 49,550 | 49,700 | 50,000 | 49,100 |
| 20260923 | 49,700 | 49,650 | 49,950 | 49,400 |
| 20260922 | 49,050 | 49,650 | 50,200 | 49,000 |
| 20260921 | 49,550 | 49,200 | 51,000 | 48,850 |
| 20260918 | 48,250 | 48,900 | 50,200 | 48,250 |
| 20260917 | 47,700 | 48,600 | 48,650 | 47,450 |
| 20260916 | 47,750 | 48,150 | 48,750 | 47,250 |
| 20260915 | 49,300 | 48,400 | 49,600 | 48,350 |
| 20260914 | 48,500 | 49,600 | 49,700 | 48,500 |
| 20260911 | 48,300 | 49,300 | 49,300 | 48,150 |
| 20260910 | 48,250 | 49,100 | 49,500 | 47,650 |
| 20260909 | 49,150 | 48,700 | 49,350 | 47,300 |
| 20260908 | 50,200 | 49,600 | 50,300 | 49,250 |
| 20260907 | 50,200 | 50,300 | 51,800 | 50,000 |
| 20260904 | 50,300 | 50,900 | 51,000 | 49,600 |
| 20260903 | 50,400 | 50,400 | 51,500 | 49,650 |
| 20260902 | 50,700 | 50,500 | 51,500 | 49,650 |
| 20260901 | 47,300 | 51,400 | 53,100 | 47,100 |
| 20260831 | 47,200 | 47,350 | 47,700 | 46,900 |
| 20260828 | 47,400 | 47,700 | 48,300 | 46,750 |
| 20260827 | 47,500 | 47,250 | 47,600 | 46,500 |
| 20260826 | 48,000 | 47,500 | 48,000 | 46,650 |
| 20260825 | 46,200 | 47,450 | 48,000 | 45,550 |
| 20260824 | 46,300 | 46,200 | 47,700 | 45,650 |
| 20260821 | 45,450 | 45,900 | 46,050 | 45,000 |
| 20260820 | 47,000 | 45,900 | 48,750 | 45,450 |
| 20260819 | 45,050 | 46,850 | 46,900 | 44,550 |
| 20260818 | 44,550 | 45,300 | 45,700 | 44,000 |
| 20260814 | 42,800 | 45,000 | 45,300 | 42,300 |
| 20260813 | 43,300 | 42,500 | 43,500 | 42,000 |
| 20260812 | 45,400 | 44,000 | 45,400 | 41,200 |
| 20260811 | 42,600 | 45,000 | 46,600 | 40,600 |
| 20260810 | 41,600 | 42,800 | 43,450 | 41,100 |
| 20260807 | 40,100 | 40,400 | 40,550 | 39,750 |
| 20260806 | 39,050 | 40,100 | 40,250 | 38,900 |
| 20260805 | 39,900 | 39,400 | 39,900 | 38,650 |
| 20260804 | 38,950 | 39,400 | 39,450 | 38,600 |
| 20260803 | 39,200 | 38,950 | 39,550 | 38,300 |
| 20260731 | 38,050 | 39,350 | 39,600 | 37,800 |
| 20260730 | 36,600 | 37,550 | 38,100 | 36,200 |
| 20260729 | 38,000 | 37,000 | 39,600 | 34,600 |
| 20260728 | 39,200 | 38,950 | 39,450 | 38,500 |
| 20260727 | 39,900 | 40,000 | 40,400 | 39,450 |
| 20260724 | 39,950 | 40,000 | 41,400 | 39,300 |
| 20260723 | 38,300 | 39,950 | 40,300 | 38,250 |
| 20260722 | 36,750 | 38,650 | 40,100 | 36,700 |
| 20260721 | 36,300 | 36,700 | 37,600 | 36,200 |
| 20260720 | 36,750 | 36,700 | 37,850 | 35,850 |
| 20260716 | 34,000 | 36,750 | 37,350 | 34,000 |
| 20260715 | 34,250 | 34,000 | 35,100 | 33,750 |
| 20260714 | 33,750 | 34,600 | 35,100 | 33,600 |
| 20260713 | 33,000 | 34,200 | 34,600 | 33,000 |
| 20260710 | 32,250 | 33,200 | 33,600 | 32,200 |
| 20260709 | 31,750 | 32,250 | 32,750 | 31,700 |
| 20260708 | 32,100 | 32,150 | 32,600 | 31,500 |
| 20260707 | 31,450 | 32,600 | 32,600 | 31,200 |
| 20260706 | 30,700 | 31,550 | 32,000 | 30,450 |
| 20260703 | 30,400 | 30,300 | 30,500 | 29,300 |
| 20260702 | 30,950 | 30,400 | 31,950 | 30,400 |
| 20260701 | 29,800 | 31,950 | 32,100 | 29,150 |
| 20260630 | 28,150 | 28,100 | 28,450 | 27,750 |
| 20260629 | 26,800 | 28,450 | 28,550 | 26,800 |
| 20260626 | 27,500 | 27,300 | 27,500 | 26,650 |
| 20260625 | 27,750 | 27,500 | 27,800 | 27,100 |
| 20260624 | 27,700 | 27,650 | 27,800 | 27,050 |
| 20260623 | 28,950 | 27,650 | 28,950 | 27,600 |
| 20260622 | 29,500 | 28,750 | 29,500 | 28,550 |
| 20260619 | 30,050 | 29,500 | 30,300 | 29,200 |
| 20260618 | 31,250 | 30,050 | 31,300 | 30,050 |
| 20260617 | 31,900 | 31,250 | 31,950 | 31,150 |
| 20260616 | 31,800 | 31,600 | 31,800 | 31,200 |
| 20260615 | 31,000 | 31,450 | 31,850 | 30,850 |
| 20260612 | 30,750 | 30,800 | 31,100 | 30,550 |
| 20260611 | 29,500 | 30,600 | 32,400 | 29,150 |
| 20260610 | 29,750 | 29,900 | 30,450 | 29,500 |
| 20260609 | 29,650 | 30,300 | 30,500 | 29,250 |
| 20260608 | 29,200 | 29,350 | 29,900 | 28,800 |
| 20260605 | 30,750 | 30,050 | 30,750 | 29,700 |
| 20260604 | 30,950 | 30,750 | 31,100 | 30,550 |
| 20260602 | 31,200 | 30,900 | 31,750 | 30,650 |
| 20260601 | 31,000 | 31,200 | 31,850 | 30,750 |
| 20260529 | 31,450 | 31,250 | 31,600 | 30,600 |
| 20260528 | 31,500 | 31,350 | 31,600 | 30,900 |
| 20260527 | 31,550 | 31,450 | 32,300 | 31,050 |
| 20260526 | 31,950 | 31,500 | 32,100 | 31,300 |
| 20260522 | 31,850 | 31,900 | 32,300 | 31,750 |
| 20260521 | 31,600 | 31,800 | 32,300 | 31,400 |
| 20260520 | 31,450 | 31,450 | 31,500 | 30,850 |
| 20260519 | 32,200 | 31,400 | 32,200 | 31,300 |
| 20260518 | 31,800 | 31,900 | 31,950 | 30,650 |
| 20260515 | 32,750 | 31,950 | 33,000 | 31,400 |
| 20260514 | 31,500 | 32,900 | 33,000 | 31,300 |
| 20260513 | 32,150 | 31,600 | 32,250 | 31,100 |
| 20260512 | 32,900 | 32,250 | 32,950 | 31,600 |
| 20260511 | 33,100 | 32,900 | 33,100 | 32,450 |
| 20260508 | 32,000 | 33,250 | 33,350 | 31,650 |
| 20260507 | 32,300 | 32,100 | 32,300 | 31,700 |
| 20260506 | 32,950 | 31,950 | 32,950 | 31,950 |
| 20260504 | 33,700 | 33,000 | 34,000 | 32,750 |
| 20260430 | 33,450 | 33,650 | 34,500 | 32,650 |
| 20260429 | 33,600 | 33,450 | 33,600 | 33,300 |
| 20260428 | 33,700 | 33,700 | 33,800 | 33,000 |
| 20260427 | 34,150 | 33,750 | 34,150 | 33,550 |
| 20260424 | 33,400 | 34,150 | 34,400 | 33,300 |
| 20260423 | 33,550 | 33,400 | 33,750 | 33,100 |
| 20260422 | 33,250 | 33,500 | 33,850 | 33,100 |
| 20260421 | 33,600 | 33,600 | 33,750 | 33,250 |
| 20260420 | 32,650 | 33,550 | 33,800 | 32,500 |
| 20260417 | 32,550 | 32,900 | 33,000 | 32,000 |
| 20260416 | 32,100 | 32,500 | 32,600 | 32,000 |
| 20260415 | 31,750 | 32,150 | 32,300 | 31,700 |
| 20260414 | 31,800 | 31,800 | 31,950 | 31,250 |
| 20260413 | 32,000 | 31,650 | 32,100 | 31,500 |
| 20260410 | 31,750 | 32,400 | 32,550 | 31,750 |
| 20260409 | 31,300 | 31,750 | 31,800 | 31,050 |
| 20260408 | 30,950 | 31,450 | 31,500 | 30,850 |
| 20260407 | 31,000 | 30,850 | 31,000 | 30,500 |
| 20260406 | 31,400 | 30,750 | 31,400 | 30,750 |
| 20260403 | 31,300 | 31,350 | 31,800 | 31,000 |
| 20260402 | 31,500 | 31,050 | 31,600 | 30,400 |
| 20260401 | 30,850 | 31,050 | 31,300 | 30,800 |
| 20260331 | 30,900 | 30,600 | 31,300 | 30,350 |
| 20260330 | 31,100 | 31,000 | 31,800 | 30,600 |
| 20260327 | 31,400 | 32,600 | 32,600 | 31,250 |
| 20260326 | 31,750 | 31,600 | 31,800 | 31,300 |
| 20260325 | 31,800 | 31,600 | 31,800 | 31,250 |
| 20260324 | 31,100 | 31,650 | 31,750 | 30,850 |
| 20260323 | 31,400 | 30,600 | 31,450 | 30,500 |
| 20260320 | 31,550 | 31,750 | 32,100 | 31,550 |
| 20260319 | 31,600 | 31,650 | 31,850 | 31,400 |
| 20260318 | 32,200 | 32,100 | 32,300 | 31,650 |
| 20260317 | 32,300 | 32,200 | 32,450 | 32,000 |
| 20260316 | 32,100 | 32,150 | 32,500 | 31,900 |
| 20260313 | 32,100 | 32,400 | 32,700 | 31,800 |
| 20260312 | 32,250 | 32,400 | 32,600 | 32,050 |
| 20260311 | 32,400 | 32,350 | 33,050 | 32,050 |
| 20260310 | 31,700 | 32,350 | 32,550 | 31,500 |
| 20260309 | 30,900 | 31,450 | 31,550 | 30,350 |
| 20260306 | 31,300 | 31,700 | 31,750 | 31,000 |
| 20260305 | 32,100 | 31,650 | 32,500 | 31,500 |
| 20260304 | 31,800 | 31,750 | 32,150 | 30,400 |
| 20260303 | 33,250 | 33,000 | 33,500 | 32,800 |
| 20260227 | 34,050 | 33,750 | 34,150 | 33,650 |
| 20260226 | 34,600 | 34,200 | 35,200 | 33,800 |
| 20260225 | 34,300 | 34,300 | 34,550 | 33,550 |
| 20260224 | 33,950 | 34,350 | 34,400 | 33,550 |
| 20260223 | 34,000 | 34,150 | 34,200 | 33,650 |
| 20260220 | 33,450 | 33,550 | 33,550 | 33,050 |
| 20260219 | 33,900 | 33,450 | 33,900 | 33,150 |
| 20260213 | 33,500 | 33,800 | 34,050 | 33,500 |
| 20260212 | 33,650 | 33,800 | 34,200 | 33,600 |
| 20260211 | 33,500 | 33,850 | 34,500 | 33,400 |
| 20260210 | 32,550 | 33,200 | 33,400 | 32,400 |
| 20260209 | 32,450 | 32,450 | 32,600 | 31,900 |
| 20260206 | 32,500 | 32,100 | 32,550 | 31,600 |
| 20260205 | 33,000 | 32,900 | 33,400 | 32,450 |
| 20260204 | 31,050 | 33,400 | 35,100 | 31,050 |
| 20260203 | 30,500 | 31,100 | 31,150 | 30,200 |
| 20260202 | 30,650 | 30,400 | 30,750 | 30,000 |
| 20260130 | 31,450 | 30,850 | 31,550 | 30,750 |
| 20260129 | 29,550 | 31,150 | 31,450 | 29,450 |
| 20260128 | 29,650 | 29,800 | 30,000 | 29,200 |
| 20260127 | 29,750 | 29,500 | 29,750 | 29,000 |
| 20260126 | 30,650 | 29,400 | 31,050 | 29,050 |
| 20260123 | 30,350 | 30,650 | 30,700 | 30,100 |
| 20260122 | 30,000 | 30,600 | 30,800 | 29,900 |
| 20260121 | 29,900 | 30,100 | 30,350 | 29,600 |
| 20260120 | 29,650 | 30,300 | 30,700 | 29,600 |
| 20260119 | 29,700 | 29,800 | 29,800 | 29,400 |
| 20260116 | 29,600 | 29,700 | 29,800 | 29,450 |
| 20260115 | 30,800 | 29,750 | 31,050 | 29,350 |
| 20260114 | 30,500 | 30,800 | 30,900 | 30,150 |
| 20260113 | 30,400 | 30,350 | 30,400 | 30,050 |
| 20260112 | 30,150 | 30,400 | 30,550 | 29,900 |
| 20260109 | 29,500 | 30,500 | 30,750 | 29,500 |
| 20260108 | 29,900 | 29,500 | 29,900 | 29,500 |
| 20260107 | 29,800 | 29,900 | 30,000 | 29,400 |
| 20260106 | 29,900 | 29,850 | 29,950 | 29,700 |
| 20260105 | 30,000 | 29,900 | 30,100 | 29,550 |
| 20260102 | 31,200 | 30,000 | 31,250 | 29,800 |
| 20251230 | 31,400 | 31,500 | 31,500 | 30,850 |
| 20251229 | 31,800 | 31,400 | 31,800 | 31,300 |
| 20251226 | 32,250 | 32,050 | 32,500 | 31,600 |
| 20251224 | 31,850 | 32,300 | 32,400 | 31,800 |
| 20251223 | 32,100 | 32,000 | 32,150 | 31,850 |
| 20251222 | 32,000 | 32,100 | 32,200 | 31,600 |
| 20251219 | 32,500 | 32,200 | 32,500 | 31,850 |
| 20251218 | 32,300 | 32,350 | 32,400 | 31,800 |
| 20251217 | 31,800 | 32,500 | 32,500 | 31,800 |
| 20251216 | 32,100 | 31,950 | 32,200 | 31,500 |
| 20251215 | 32,000 | 32,050 | 32,150 | 31,650 |
| 20251212 | 31,600 | 31,950 | 32,000 | 31,600 |
| 20251211 | 31,800 | 31,800 | 31,850 | 31,350 |
| 20251210 | 31,900 | 31,900 | 32,000 | 31,650 |
| 20251209 | 32,050 | 32,000 | 32,050 | 31,350 |
| 20251208 | 32,000 | 32,050 | 32,250 | 31,650 |
| 20251205 | 32,000 | 32,000 | 32,050 | 31,800 |
| 20251204 | 32,000 | 32,000 | 32,200 | 31,750 |
| 20251203 | 31,750 | 32,000 | 32,100 | 31,550 |
| 20251202 | 31,400 | 31,650 | 32,150 | 31,400 |
| 20251201 | 32,100 | 31,750 | 32,350 | 31,600 |
| 20251128 | 32,800 | 32,100 | 32,800 | 31,850 |
| 20251127 | 32,250 | 32,800 | 32,800 | 32,100 |
| 20251126 | 32,150 | 32,250 | 32,650 | 32,000 |
| 20251125 | 32,700 | 32,250 | 32,850 | 32,000 |
| 20251124 | 32,850 | 33,000 | 33,050 | 32,600 |
| 20251121 | 32,450 | 33,000 | 33,000 | 32,400 |
| 20251120 | 32,700 | 33,200 | 33,300 | 32,600 |
| 20251119 | 32,150 | 32,750 | 32,800 | 31,800 |
| 20251118 | 32,150 | 32,450 | 32,700 | 32,000 |
| 20251117 | 32,000 | 32,550 | 32,800 | 31,600 |
| 20251114 | 31,700 | 32,050 | 32,700 | 31,600 |
| 20251113 | 30,950 | 32,200 | 32,350 | 30,800 |
| 20251112 | 30,450 | 30,950 | 31,050 | 30,250 |
| 20251111 | 30,200 | 30,400 | 30,500 | 29,950 |
| 20251110 | 29,400 | 29,900 | 30,000 | 29,350 |
| 20251107 | 29,350 | 29,350 | 29,700 | 29,100 |
| 20251106 | 29,400 | 29,500 | 29,550 | 28,900 |
| 20251105 | 29,250 | 29,100 | 29,350 | 28,700 |
| 20251104 | 28,850 | 29,250 | 29,250 | 28,700 |
| 20251103 | 29,300 | 28,800 | 29,300 | 28,750 |
| 20251031 | 29,350 | 29,300 | 29,350 | 29,100 |
| 20251030 | 29,250 | 29,350 | 29,350 | 29,000 |
| 20251029 | 29,550 | 29,400 | 29,600 | 29,200 |
| 20251028 | 29,600 | 29,500 | 29,600 | 29,350 |
| 20251027 | 29,400 | 29,550 | 29,650 | 29,250 |
| 20251024 | 29,400 | 29,500 | 29,700 | 29,000 |
| 20251023 | 29,250 | 29,300 | 29,600 | 29,050 |
| 20251022 | 28,800 | 29,150 | 29,250 | 28,700 |
| 20251021 | 28,650 | 28,800 | 28,800 | 28,550 |
| 20251020 | 28,450 | 28,550 | 28,700 | 28,300 |
| 20251017 | 28,950 | 28,500 | 28,950 | 28,300 |
| 20251016 | 28,700 | 28,850 | 29,050 | 28,700 |
| 20251015 | 28,850 | 28,750 | 29,050 | 28,650 |
| 20251014 | 29,000 | 28,800 | 29,000 | 28,550 |
| 20251013 | 28,600 | 28,900 | 28,950 | 28,600 |
| 20251010 | 29,050 | 29,000 | 29,150 | 28,700 |
| 20251002 | 29,350 | 29,250 | 29,450 | 29,000 |
| 20251001 | 29,450 | 29,350 | 29,500 | 29,200 |
| 20250930 | 29,500 | 29,500 | 29,600 | 29,300 |
| 20250929 | 29,400 | 29,500 | 29,550 | 29,200 |
| 20250926 | 29,550 | 29,400 | 29,550 | 29,050 |
| 20250925 | 29,500 | 29,600 | 29,600 | 29,300 |
| 20250924 | 29,700 | 29,400 | 29,700 | 29,250 |
| 20250923 | 29,750 | 29,650 | 29,800 | 29,400 |
| 20250922 | 29,950 | 29,750 | 29,950 | 29,400 |
| 20250919 | 29,800 | 29,900 | 29,900 | 29,550 |
| 20250918 | 30,000 | 29,850 | 30,000 | 29,550 |
| 20250917 | 29,550 | 29,900 | 29,900 | 29,450 |
| 20250916 | 29,600 | 29,600 | 29,700 | 29,450 |
| 20250915 | 29,950 | 29,600 | 30,050 | 29,500 |
| 20250912 | 29,850 | 29,800 | 29,950 | 29,650 |
| 20250911 | 30,000 | 30,000 | 30,000 | 29,450 |
| 20250910 | 29,450 | 29,900 | 29,900 | 29,400 |
| 20250909 | 29,200 | 29,550 | 29,550 | 29,050 |
| 20250908 | 29,050 | 29,150 | 29,350 | 29,000 |
| 20250905 | 29,400 | 29,300 | 29,400 | 29,100 |
| 20250904 | 29,100 | 29,250 | 29,300 | 28,800 |
| 20250903 | 28,650 | 29,100 | 29,150 | 28,600 |
| 20250902 | 28,750 | 28,600 | 28,900 | 28,500 |
| 20250901 | 28,800 | 28,750 | 29,000 | 28,400 |
| 20250829 | 29,100 | 28,800 | 29,300 | 28,700 |
| 20250828 | 29,250 | 29,200 | 29,350 | 29,000 |
| 20250827 | 29,200 | 29,200 | 29,200 | 28,950 |
| 20250826 | 29,200 | 29,050 | 29,400 | 29,050 |
| 20250825 | 29,250 | 29,200 | 29,400 | 29,050 |
| 20250822 | 29,300 | 29,250 | 29,550 | 29,100 |
| 20250821 | 29,250 | 29,100 | 29,400 | 29,100 |
| 20250820 | 29,450 | 29,200 | 29,450 | 28,500 |
| 20250819 | 29,400 | 29,400 | 29,500 | 29,150 |
| 20250818 | 29,650 | 29,500 | 29,750 | 29,150 |
| 20250814 | 29,500 | 29,550 | 29,600 | 29,250 |
| 20250813 | 29,200 | 29,400 | 29,550 | 28,950 |
| 20250812 | 29,650 | 29,200 | 29,650 | 29,150 |
| 20250811 | 30,350 | 29,600 | 30,400 | 29,550 |
| 20250808 | 29,650 | 30,150 | 30,200 | 29,500 |
| 20250807 | 31,100 | 29,300 | 31,200 | 29,200 |
| 20250806 | 31,250 | 30,900 | 31,350 | 30,750 |
| 20250805 | 31,100 | 30,900 | 31,150 | 30,900 |
| 20250804 | 30,600 | 31,100 | 31,300 | 30,400 |
| 20250801 | 31,650 | 30,550 | 31,700 | 30,500 |
| 20250731 | 31,550 | 31,450 | 31,950 | 31,000 |
| 20250730 | 31,500 | 31,600 | 32,350 | 31,200 |
| 20250729 | 31,450 | 31,250 | 31,450 | 31,000 |
| 20250728 | 32,100 | 31,550 | 32,100 | 31,050 |
| 20250725 | 32,200 | 32,100 | 32,200 | 31,800 |
| 20250724 | 32,200 | 32,300 | 32,550 | 31,800 |
| 20250723 | 32,750 | 32,400 | 32,750 | 32,000 |
| 20250722 | 33,500 | 32,800 | 33,500 | 32,350 |
| 20250721 | 33,600 | 33,500 | 33,700 | 33,150 |
| 20250718 | 34,650 | 33,750 | 34,650 | 33,400 |
| 20250717 | 34,800 | 34,650 | 35,250 | 34,400 |
| 20250716 | 34,500 | 35,000 | 35,100 | 34,050 |
| 20250715 | 35,100 | 34,700 | 35,150 | 34,400 |
| 20250714 | 34,400 | 34,950 | 35,800 | 34,400 |
| 20250711 | 34,800 | 34,550 | 34,900 | 34,350 |
| 20250710 | 34,750 | 34,750 | 35,125 | 34,550 |
| 20250709 | 34,200 | 35,050 | 35,100 | 34,050 |
| 20250708 | 34,450 | 34,100 | 34,800 | 33,850 |
| 20250707 | 34,450 | 34,750 | 34,850 | 32,600 |
| 20250704 | 34,850 | 34,600 | 35,050 | 34,450 |
| 20250703 | 35,100 | 35,000 | 35,350 | 34,650 |
| 20250702 | 34,850 | 35,000 | 35,050 | 34,150 |
| 20250701 | 34,050 | 34,550 | 34,750 | 34,050 |
| 20250630 | 34,150 | 34,250 | 34,350 | 33,800 |
| 20250627 | 34,600 | 34,300 | 34,600 | 34,100 |
| 20250626 | 34,500 | 34,450 | 34,500 | 33,950 |
| 20250625 | 33,850 | 34,450 | 34,500 | 33,800 |
| 20250624 | 33,550 | 33,850 | 34,050 | 33,250 |
| 20250623 | 33,650 | 33,550 | 33,850 | 33,400 |
| 20250620 | 34,100 | 34,250 | 34,350 | 33,600 |
| 20250619 | 34,100 | 34,000 | 34,300 | 33,700 |
| 20250618 | 33,400 | 34,050 | 34,400 | 33,300 |
| 20250617 | 34,150 | 33,350 | 34,150 | 33,150 |
| 20250616 | 33,250 | 34,100 | 34,150 | 33,250 |
| 20250613 | 33,900 | 33,600 | 33,950 | 32,850 |
| 20250612 | 34,300 | 34,200 | 34,550 | 33,600 |
| 20250611 | 34,100 | 34,100 | 34,350 | 33,600 |
| 20250610 | 33,200 | 34,100 | 34,600 | 32,850 |
| 20250609 | 32,750 | 33,100 | 33,700 | 32,650 |
| 20250605 | 32,700 | 32,650 | 33,000 | 32,300 |
| 20250604 | 33,200 | 32,450 | 33,350 | 32,150 |
| 20250602 | 32,650 | 33,200 | 33,700 | 32,400 |
| 20250530 | 31,700 | 32,650 | 33,100 | 31,700 |
| 20250529 | 31,300 | 31,650 | 31,700 | 31,050 |
| 20250528 | 31,350 | 31,300 | 31,600 | 31,100 |
| 20250527 | 31,050 | 31,200 | 31,300 | 30,800 |
| 20250526 | 31,200 | 31,100 | 31,250 | 30,700 |
| 20250523 | 30,900 | 31,250 | 31,250 | 30,650 |
| 20250522 | 31,050 | 30,600 | 31,300 | 30,500 |
| 20250521 | 31,000 | 31,100 | 31,100 | 30,500 |
| 20250520 | 31,000 | 30,600 | 31,100 | 30,300 |
| 20250519 | 30,650 | 30,600 | 30,850 | 30,000 |
| 20250516 | 31,150 | 30,750 | 31,150 | 30,450 |
| 20250515 | 31,050 | 30,900 | 31,500 | 30,750 |
| 20250514 | 31,000 | 31,050 | 31,100 | 30,600 |
| 20250513 | 31,300 | 30,950 | 31,350 | 30,800 |
| 20250512 | 30,750 | 31,150 | 31,250 | 30,350 |
| 20250509 | 30,550 | 30,700 | 30,950 | 30,100 |
| 20250508 | 29,900 | 31,000 | 31,300 | 29,800 |
| 20250507 | 29,350 | 29,750 | 29,850 | 29,350 |
| 20250502 | 29,500 | 29,450 | 29,600 | 29,300 |
| 20250430 | 29,450 | 29,400 | 29,450 | 29,050 |
| 20250429 | 29,250 | 29,350 | 29,400 | 29,100 |
| 20250428 | 29,350 | 29,050 | 29,350 | 28,900 |
| 20250425 | 29,150 | 29,250 | 29,250 | 28,750 |
| 20250424 | 29,150 | 29,050 | 29,300 | 28,700 |
| 20250423 | 29,000 | 28,900 | 29,300 | 28,700 |
| 20250422 | 29,000 | 29,000 | 29,300 | 28,750 |
| 20250421 | 29,000 | 29,150 | 29,250 | 28,550 |
| 20250418 | 28,700 | 28,950 | 29,100 | 28,500 |
| 20250417 | 27,700 | 29,000 | 29,000 | 27,700 |
| 20250416 | 27,550 | 28,000 | 28,150 | 27,350 |
| 20250415 | 27,150 | 27,550 | 27,700 | 27,000 |
| 20250414 | 26,950 | 27,150 | 27,150 | 26,900 |
| 20250411 | 26,550 | 26,950 | 26,950 | 26,400 |
| 20250410 | 27,100 | 27,000 | 27,150 | 26,650 |
| 20250409 | 27,150 | 26,400 | 27,150 | 26,050 |
| 20250408 | 27,500 | 27,350 | 27,500 | 26,950 |
| 20250407 | 27,850 | 27,400 | 27,850 | 26,950 |
| 20250404 | 28,300 | 28,350 | 28,350 | 27,950 |
| 20250403 | 28,550 | 28,350 | 28,600 | 27,900 |
| 20250402 | 29,400 | 28,850 | 29,400 | 28,200 |
| 20250401 | 28,300 | 29,000 | 29,200 | 28,300 |
| 20250331 | 28,300 | 28,300 | 28,500 | 28,000 |
| 20250328 | 28,700 | 28,500 | 28,900 | 28,150 |
| 20250327 | 29,450 | 29,250 | 29,650 | 29,100 |
| 20250326 | 29,700 | 29,500 | 29,800 | 29,100 |
| 20250325 | 29,300 | 29,750 | 30,000 | 29,100 |
| 20250324 | 29,600 | 29,350 | 29,650 | 29,200 |
| 20250321 | 29,400 | 29,650 | 30,000 | 29,250 |
| 20250320 | 29,350 | 29,650 | 29,700 | 29,200 |
| 20250319 | 29,600 | 29,350 | 29,750 | 29,100 |
| 20250318 | 29,800 | 29,650 | 29,800 | 29,400 |
| 20250317 | 29,800 | 29,800 | 29,950 | 29,550 |
| 20250314 | 29,500 | 29,800 | 29,800 | 29,150 |
| 20250313 | 28,900 | 29,550 | 29,800 | 28,550 |
| 20250312 | 29,100 | 28,900 | 29,100 | 28,500 |
| 20250311 | 28,700 | 29,100 | 29,300 | 28,550 |
| 20250310 | 28,700 | 28,800 | 29,100 | 28,700 |
| 20250307 | 29,050 | 28,850 | 29,100 | 28,550 |
| 20250306 | 28,900 | 29,050 | 29,450 | 28,700 |
| 20250305 | 29,150 | 28,900 | 29,350 | 28,700 |
| 20250304 | 29,250 | 29,100 | 29,750 | 29,050 |
| 20250228 | 29,350 | 29,050 | 30,250 | 29,000 |
| 20250227 | 29,500 | 29,400 | 29,850 | 29,250 |
| 20250226 | 29,450 | 29,500 | 29,550 | 29,200 |
| 20250225 | 29,400 | 29,450 | 29,900 | 29,250 |
| 20250224 | 29,500 | 29,400 | 29,500 | 29,000 |
| 20250221 | 29,600 | 29,500 | 29,950 | 29,400 |
| 20250220 | 28,900 | 29,850 | 29,900 | 28,850 |
| 20250219 | 28,850 | 29,100 | 29,400 | 28,800 |
| 20250218 | 27,950 | 28,900 | 29,000 | 27,950 |
| 20250217 | 28,100 | 28,050 | 28,200 | 27,950 |
| 20250214 | 28,050 | 28,050 | 28,300 | 28,050 |
| 20250213 | 28,250 | 28,050 | 28,350 | 28,050 |
| 20250212 | 28,050 | 28,250 | 28,500 | 28,000 |
| 20250211 | 28,300 | 28,150 | 28,450 | 27,900 |
| 20250210 | 28,400 | 28,200 | 28,400 | 27,750 |
| 20250207 | 28,350 | 28,700 | 28,750 | 28,350 |
| 20250206 | 28,600 | 28,300 | 28,600 | 28,000 |
| 20250205 | 28,750 | 28,450 | 28,750 | 28,300 |
| 20250204 | 28,050 | 28,500 | 28,550 | 27,900 |
| 20250203 | 28,400 | 28,100 | 28,400 | 27,800 |
| 20250131 | 27,950 | 28,400 | 28,800 | 27,650 |
| 20250124 | 28,050 | 27,950 | 28,150 | 27,600 |
| 20250123 | 27,900 | 28,050 | 28,300 | 27,500 |
| 20250122 | 27,650 | 27,800 | 27,900 | 27,400 |
| 20250121 | 27,500 | 27,650 | 27,850 | 27,250 |
| 20250120 | 27,750 | 27,550 | 27,900 | 27,250 |
| 20250117 | 27,300 | 27,750 | 27,950 | 27,050 |
| 20250116 | 28,100 | 27,300 | 28,200 | 26,700 |
| 20250115 | 28,650 | 28,200 | 28,800 | 28,150 |
| 20250114 | 28,700 | 28,650 | 28,900 | 28,500 |
| 20250113 | 29,300 | 28,750 | 29,350 | 28,600 |
| 20250110 | 29,850 | 29,250 | 29,850 | 29,200 |
| 20250109 | 29,900 | 29,850 | 30,100 | 29,650 |
| 20250108 | 29,750 | 29,900 | 30,150 | 29,550 |
| 20250107 | 29,950 | 29,750 | 30,200 | 29,450 |
| 20250106 | 29,650 | 30,200 | 30,250 | 29,400 |
| 20250103 | 29,450 | 29,650 | 29,800 | 29,250 |
| 20250102 | 29,950 | 29,450 | 30,000 | 29,250 |