Stock Ticker
- (097950) 씨제이제일제당 주식회사 보통주
- Description: 기업개요
동사는 2007년 CJ주식회사의 제조사업부문이 인적분할되어 설립되었으며, 식품과 바이오 사업에 집중하는 사업회사로 출발함.
소재식품, 가공식품을 생산하는 식품사업, 아미노산 생산의 BIO사업, 사료·축산의 Feed & Care사업, 물류·건설사업 등을 주요 사업으로 영위함.
고급화되는 소비 트렌드에 맞춰 프리미엄화 전략을 적극 추진하며 국내 종합식품회사 1위의 자리를 공고히 하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 184,700 | 185,100 | 189,600 | 183,700 |
| 20261019 | 185,000 | 186,300 | 187,000 | 182,200 |
| 20261016 | 183,500 | 185,900 | 190,600 | 183,200 |
| 20261015 | 180,900 | 183,200 | 184,800 | 178,400 |
| 20261014 | 183,900 | 182,200 | 188,000 | 180,700 |
| 20261013 | 181,900 | 182,800 | 183,500 | 178,500 |
| 20261012 | 182,200 | 181,900 | 185,700 | 181,300 |
| 20261008 | 181,300 | 183,700 |
| 20261007 | 179,700 | 182,500 | 183,400 | 178,000 |
| 20261006 | 179,600 | 180,100 | 180,900 | 178,100 |
| 20261002 | 179,100 | 179,300 | 179,400 | 177,100 |
| 20261001 | 179,300 | 178,000 | 179,300 | 176,700 |
| 20260930 | 179,300 | 179,000 | 179,700 | 177,800 |
| 20260929 | 178,300 | 179,300 | 179,400 | 178,000 |
| 20260928 | 176,300 | 179,100 | 179,500 | 175,300 |
| 20260923 | 175,000 | 175,800 | 178,800 | 174,300 |
| 20260922 | 175,500 | 174,200 | 175,700 | 173,500 |
| 20260921 | 175,000 | 174,600 | 177,200 | 174,000 |
| 20260918 | 177,800 | 174,600 | 178,400 | 174,600 |
| 20260917 | 177,300 | 176,400 | 177,300 | 175,400 |
| 20260916 | 178,800 | 176,700 | 179,400 | 176,100 |
| 20260915 | 180,000 | 178,200 | 180,600 | 178,000 |
| 20260914 | 179,000 | 181,000 | 181,700 | 178,300 |
| 20260911 | 179,500 | 179,700 | 180,000 | 178,700 |
| 20260910 | 181,000 | 180,500 | 182,000 | 179,400 |
| 20260909 | 183,000 | 181,400 | 184,100 | 181,200 |
| 20260908 | 183,900 | 183,000 | 184,500 | 182,500 |
| 20260907 | 184,300 | 182,800 | 184,500 | 181,700 |
| 20260904 | 187,000 | 183,400 | 187,000 | 182,800 |
| 20260903 | 183,500 | 185,900 | 188,300 | 182,000 |
| 20260902 | 184,100 | 182,600 | 184,800 | 181,800 |
| 20260901 | 186,800 | 185,800 | 188,800 | 184,800 |
| 20260831 | 188,800 | 186,500 | 189,200 | 185,500 |
| 20260828 | 186,800 | 189,300 | 189,400 | 185,200 |
| 20260827 | 189,900 | 186,300 | 191,000 | 186,100 |
| 20260826 | 188,000 | 189,200 | 190,000 | 187,800 |
| 20260825 | 188,600 | 187,100 | 189,600 | 185,400 |
| 20260824 | 184,900 | 189,600 | 190,000 | 184,900 |
| 20260821 | 184,400 | 184,000 | 185,700 | 181,800 |
| 20260820 | 181,500 | 184,800 | 190,100 | 181,500 |
| 20260819 | 182,900 | 180,100 | 182,900 | 179,500 |
| 20260818 | 186,100 | 183,400 | 187,300 | 182,100 |
| 20260814 | 183,300 | 185,400 | 187,200 | 182,300 |
| 20260813 | 188,000 | 182,500 | 188,400 | 182,500 |
| 20260812 | 188,800 | 186,900 | 188,900 | 186,400 |
| 20260811 | 201,000 | 188,000 | 204,000 | 187,400 |
| 20260810 | 204,000 | 205,500 | 207,000 | 202,000 |
| 20260807 | 201,000 | 204,500 | 206,500 | 201,000 |
| 20260806 | 198,300 | 203,000 | 204,000 | 198,100 |
| 20260805 | 194,500 | 197,500 | 199,600 | 194,500 |
| 20260804 | 189,700 | 195,100 | 196,700 | 189,500 |
| 20260803 | 189,400 | 191,300 | 192,900 | 187,100 |
| 20260731 | 190,300 | 191,400 | 192,400 | 186,800 |
| 20260730 | 190,700 | 189,300 | 195,900 | 188,000 |
| 20260729 | 187,500 | 190,600 | 200,500 | 187,500 |
| 20260728 | 192,000 | 187,300 | 193,900 | 186,300 |
| 20260727 | 194,300 | 194,600 | 197,600 | 193,000 |
| 20260724 | 188,100 | 194,100 | 195,600 | 188,100 |
| 20260723 | 186,000 | 190,200 | 191,000 | 185,700 |
| 20260722 | 187,100 | 185,500 | 189,200 | 185,300 |
| 20260721 | 183,300 | 186,200 | 188,300 | 182,800 |
| 20260720 | 184,400 | 184,200 | 185,400 | 178,600 |
| 20260716 | 183,000 | 184,800 | 187,000 | 182,600 |
| 20260715 | 188,100 | 182,600 | 190,800 | 181,500 |
| 20260714 | 193,600 | 186,000 | 193,600 | 185,800 |
| 20260713 | 192,700 | 191,900 | 198,900 | 190,800 |
| 20260710 | 194,200 | 191,000 | 197,600 | 190,000 |
| 20260709 | 198,100 | 191,200 | 198,400 | 189,400 |
| 20260708 | 201,500 | 198,200 | 202,000 | 195,500 |
| 20260707 | 198,100 | 200,500 | 204,000 | 197,300 |
| 20260706 | 196,300 | 199,100 | 202,500 | 192,700 |
| 20260703 | 196,300 | 194,400 | 197,000 | 192,400 |
| 20260702 | 188,900 | 196,300 | 202,000 | 186,100 |
| 20260701 | 188,100 | 187,800 | 190,500 | 185,400 |
| 20260630 | 189,800 | 185,100 | 190,600 | 185,100 |
| 20260629 | 179,000 | 191,400 | 191,900 | 177,500 |
| 20260626 | 181,500 | 177,500 | 181,500 | 172,600 |
| 20260625 | 190,200 | 179,600 | 191,500 | 179,600 |
| 20260624 | 187,200 | 190,000 | 190,800 | 182,500 |
| 20260623 | 188,000 | 185,800 | 196,000 | 185,800 |
| 20260622 | 192,300 | 187,800 | 192,300 | 187,800 |
| 20260619 | 192,800 | 193,300 | 193,300 | 187,700 |
| 20260618 | 197,300 | 192,900 | 197,300 | 191,500 |
| 20260617 | 200,000 | 197,300 | 200,500 | 197,000 |
| 20260616 | 203,000 | 200,500 | 203,500 | 199,200 |
| 20260615 | 202,500 | 202,000 | 207,000 | 199,700 |
| 20260612 | 198,000 | 198,700 | 202,500 | 196,800 |
| 20260611 | 191,400 | 194,700 | 195,600 | 190,800 |
| 20260610 | 196,300 | 194,600 | 196,700 | 189,500 |
| 20260609 | 196,200 | 195,400 | 199,500 | 194,700 |
| 20260608 | 194,400 | 196,000 | 198,400 | 192,100 |
| 20260605 | 201,500 | 200,000 | 202,500 | 197,600 |
| 20260604 | 200,500 | 201,000 | 202,000 | 197,400 |
| 20260602 | 202,500 | 201,000 | 203,000 | 198,700 |
| 20260601 | 201,500 | 203,500 | 204,500 | 200,000 |
| 20260529 | 206,500 | 202,000 | 207,000 | 199,300 |
| 20260528 | 207,000 | 204,000 | 207,500 | 200,000 |
| 20260527 | 211,000 | 206,500 | 211,000 | 204,500 |
| 20260526 | 217,500 | 211,000 | 219,500 | 209,500 |
| 20260522 | 212,500 | 215,000 | 216,000 | 212,500 |
| 20260521 | 216,000 | 212,500 | 216,500 | 211,500 |
| 20260520 | 219,000 | 214,000 | 219,000 | 211,000 |
| 20260519 | 222,500 | 216,000 | 223,000 | 211,000 |
| 20260518 | 231,500 | 221,500 | 234,500 | 220,000 |
| 20260515 | 229,500 | 228,500 | 237,000 | 226,000 |
| 20260514 | 209,000 | 230,500 | 233,000 | 209,000 |
| 20260513 | 214,500 | 208,500 | 220,000 | 207,500 |
| 20260512 | 226,000 | 212,500 | 226,500 | 209,500 |
| 20260511 | 226,000 | 225,500 | 230,500 | 224,000 |
| 20260508 | 230,000 | 229,000 | 231,500 | 225,000 |
| 20260507 | 234,000 | 231,500 | 234,000 | 228,000 |
| 20260506 | 240,000 | 230,000 | 240,500 | 230,000 |
| 20260504 | 249,000 | 241,000 | 250,000 | 238,500 |
| 20260430 | 243,500 | 246,500 | 252,000 | 242,000 |
| 20260429 | 235,500 | 243,500 | 245,000 | 232,500 |
| 20260428 | 232,500 | 233,000 | 238,500 | 232,000 |
| 20260427 | 236,000 | 234,000 | 236,000 | 232,500 |
| 20260424 | 235,000 | 236,000 | 237,000 | 233,000 |
| 20260423 | 235,500 | 237,500 | 237,500 | 231,500 |
| 20260422 | 237,500 | 234,000 | 237,500 | 233,000 |
| 20260421 | 236,500 | 237,500 | 239,000 | 236,500 |
| 20260420 | 237,500 | 236,500 | 239,000 | 235,500 |
| 20260417 | 237,000 | 237,000 | 238,500 | 235,000 |
| 20260416 | 234,500 | 237,500 | 238,500 | 234,000 |
| 20260415 | 235,000 | 233,500 | 235,000 | 230,000 |
| 20260414 | 240,500 | 234,500 | 240,500 | 233,500 |
| 20260413 | 235,500 | 240,500 | 241,500 | 235,000 |
| 20260410 | 233,000 | 238,500 | 239,000 | 232,500 |
| 20260409 | 230,500 | 232,500 | 236,000 | 229,000 |
| 20260408 | 237,000 | 229,000 | 239,500 | 228,500 |
| 20260407 | 232,000 | 239,000 | 240,500 | 231,000 |
| 20260406 | 228,000 | 233,000 | 233,500 | 224,500 |
| 20260403 | 222,000 | 226,000 | 231,500 | 221,500 |
| 20260402 | 220,000 | 220,000 | 225,000 | 218,000 |
| 20260401 | 219,000 | 220,000 | 220,500 | 211,000 |
| 20260331 | 215,500 | 216,500 | 221,000 | 214,000 |
| 20260330 | 208,000 | 217,500 | 220,500 | 207,500 |
| 20260327 | 213,000 | 214,500 | 218,000 | 211,000 |
| 20260326 | 219,000 | 216,500 | 220,000 | 215,000 |
| 20260325 | 218,000 | 219,000 | 223,500 | 217,500 |
| 20260324 | 212,000 | 217,500 | 217,500 | 209,000 |
| 20260323 | 206,000 | 207,000 | 211,500 | 204,500 |
| 20260320 | 200,500 | 212,000 | 212,000 | 200,000 |
| 20260319 | 199,900 | 200,000 | 201,500 | 199,000 |
| 20260318 | 204,500 | 203,500 | 205,500 | 202,000 |
| 20260317 | 200,000 | 203,000 | 204,500 | 199,800 |
| 20260316 | 198,300 | 199,300 | 201,500 | 197,300 |
| 20260313 | 197,400 | 199,800 | 200,500 | 196,400 |
| 20260312 | 199,100 | 201,500 | 201,500 | 197,400 |
| 20260311 | 194,800 | 199,100 | 204,000 | 194,600 |
| 20260310 | 194,000 | 194,800 | 194,800 | 191,800 |
| 20260309 | 189,600 | 190,000 | 190,000 | 186,100 |
| 20260306 | 192,600 | 195,900 | 196,500 | 192,600 |
| 20260305 | 199,100 | 197,100 | 199,600 | 195,200 |
| 20260304 | 201,500 | 190,300 | 202,500 | 189,800 |
| 20260303 | 212,500 | 207,500 | 213,000 | 207,500 |
| 20260227 | 216,000 | 214,000 | 216,500 | 213,500 |
| 20260226 | 219,500 | 216,000 | 220,000 | 215,500 |
| 20260225 | 221,000 | 219,500 | 221,500 | 218,500 |
| 20260224 | 221,000 | 219,500 | 221,500 | 218,000 |
| 20260223 | 222,000 | 222,000 | 223,000 | 220,000 |
| 20260220 | 221,500 | 221,000 | 223,500 | 220,500 |
| 20260219 | 223,000 | 222,500 | 223,500 | 221,000 |
| 20260213 | 229,000 | 222,500 | 229,000 | 222,000 |
| 20260212 | 231,500 | 230,500 | 231,500 | 227,500 |
| 20260211 | 230,500 | 228,500 | 235,000 | 227,500 |
| 20260210 | 219,500 | 228,500 | 230,000 | 218,500 |
| 20260209 | 220,500 | 219,000 | 222,500 | 218,000 |
| 20260206 | 220,000 | 218,500 | 220,000 | 214,000 |
| 20260205 | 218,500 | 221,000 | 222,000 | 217,000 |
| 20260204 | 210,500 | 219,500 | 220,500 | 210,500 |
| 20260203 | 210,500 | 212,000 | 212,500 | 208,500 |
| 20260202 | 214,000 | 210,500 | 214,500 | 208,000 |
| 20260130 | 214,500 | 213,500 | 216,500 | 211,500 |
| 20260129 | 211,500 | 215,500 | 215,500 | 208,000 |
| 20260128 | 214,500 | 213,000 | 215,000 | 211,500 |
| 20260127 | 213,500 | 214,500 | 215,500 | 212,500 |
| 20260126 | 215,000 | 213,000 | 217,000 | 212,500 |
| 20260123 | 215,000 | 215,500 | 215,500 | 213,000 |
| 20260122 | 213,000 | 215,500 | 215,500 | 211,000 |
| 20260121 | 211,500 | 213,000 | 213,000 | 208,500 |
| 20260120 | 207,500 | 213,000 | 214,000 | 207,000 |
| 20260119 | 208,500 | 207,500 | 209,000 | 206,500 |
| 20260116 | 211,000 | 208,500 | 212,500 | 208,500 |
| 20260115 | 213,000 | 211,500 | 213,500 | 210,000 |
| 20260114 | 212,500 | 213,500 | 214,000 | 209,500 |
| 20260113 | 210,000 | 212,000 | 213,000 | 209,000 |
| 20260112 | 209,000 | 210,000 | 210,500 | 205,500 |
| 20260109 | 204,500 | 207,500 | 208,500 | 203,500 |
| 20260108 | 201,500 | 203,500 | 204,000 | 200,000 |
| 20260107 | 205,000 | 203,000 | 205,500 | 200,500 |
| 20260106 | 206,500 | 205,500 | 207,500 | 205,000 |
| 20260105 | 207,500 | 206,500 | 208,000 | 206,000 |
| 20260102 | 208,500 | 207,000 | 208,500 | 205,500 |
| 20251230 | 209,500 | 208,000 | 210,000 | 207,500 |
| 20251229 | 209,500 | 209,500 | 210,500 | 208,000 |
| 20251226 | 211,000 | 210,500 | 213,500 | 210,000 |
| 20251224 | 210,500 | 211,000 | 212,000 | 209,500 |
| 20251223 | 211,500 | 211,000 | 213,500 | 210,000 |
| 20251222 | 210,500 | 211,500 | 211,500 | 209,500 |
| 20251219 | 210,000 | 210,000 | 210,500 | 208,000 |
| 20251218 | 208,000 | 209,000 | 209,500 | 206,500 |
| 20251217 | 210,000 | 209,000 | 210,000 | 207,500 |
| 20251216 | 210,000 | 208,500 | 210,000 | 207,500 |
| 20251215 | 208,500 | 208,500 | 211,500 | 208,000 |
| 20251212 | 206,000 | 209,000 | 209,000 | 206,000 |
| 20251211 | 208,500 | 205,500 | 208,500 | 205,000 |
| 20251210 | 210,500 | 207,000 | 210,500 | 206,000 |
| 20251209 | 211,500 | 209,500 | 212,000 | 209,000 |
| 20251208 | 213,500 | 211,500 | 214,000 | 210,000 |
| 20251205 | 211,000 | 213,000 | 213,000 | 211,000 |
| 20251204 | 214,000 | 211,000 | 214,000 | 210,500 |
| 20251203 | 210,500 | 213,500 | 214,000 | 209,500 |
| 20251202 | 210,500 | 209,000 | 211,000 | 209,000 |
| 20251201 | 211,000 | 210,500 | 212,500 | 209,000 |
| 20251128 | 211,500 | 209,500 | 212,000 | 209,000 |
| 20251127 | 211,500 | 211,000 | 213,500 | 211,000 |
| 20251126 | 211,000 | 212,000 | 213,000 | 210,000 |
| 20251125 | 215,500 | 209,500 | 216,500 | 209,000 |
| 20251124 | 219,500 | 214,500 | 220,000 | 214,500 |
| 20251121 | 218,500 | 218,000 | 219,500 | 217,000 |
| 20251120 | 221,000 | 220,000 | 223,500 | 219,500 |
| 20251119 | 223,500 | 220,000 | 224,000 | 220,000 |
| 20251118 | 225,500 | 221,500 | 227,000 | 221,000 |
| 20251117 | 227,500 | 226,500 | 228,500 | 226,000 |
| 20251114 | 228,500 | 226,500 | 229,500 | 226,000 |
| 20251113 | 231,500 | 229,000 | 231,500 | 227,500 |
| 20251112 | 228,000 | 232,500 | 232,500 | 227,000 |
| 20251111 | 229,000 | 229,000 | 231,500 | 226,500 |
| 20251110 | 226,500 | 230,000 | 230,500 | 225,500 |
| 20251107 | 228,000 | 225,500 | 228,500 | 224,000 |
| 20251106 | 227,500 | 227,000 | 229,000 | 223,500 |
| 20251105 | 230,500 | 225,000 | 230,750 | 223,500 |
| 20251104 | 227,000 | 230,500 | 231,000 | 225,500 |
| 20251103 | 230,500 | 227,000 | 231,000 | 226,500 |
| 20251031 | 230,500 | 229,500 | 231,000 | 229,000 |
| 20251030 | 232,500 | 230,500 | 234,000 | 230,500 |
| 20251029 | 237,500 | 233,500 | 237,500 | 232,500 |
| 20251028 | 233,000 | 237,000 | 237,000 | 232,000 |
| 20251027 | 231,500 | 233,000 | 234,000 | 231,000 |
| 20251024 | 234,000 | 232,500 | 234,000 | 230,500 |
| 20251023 | 233,000 | 233,000 | 236,000 | 232,000 |
| 20251022 | 231,500 | 234,000 | 234,000 | 228,500 |
| 20251021 | 231,500 | 230,500 | 232,500 | 229,500 |
| 20251020 | 230,000 | 231,000 | 232,000 | 228,000 |
| 20251017 | 230,500 | 230,000 | 230,500 | 229,000 |
| 20251016 | 232,500 | 230,500 | 233,500 | 230,000 |
| 20251015 | 234,500 | 233,000 | 236,500 | 232,000 |
| 20251014 | 232,000 | 231,500 | 232,500 | 230,000 |
| 20251013 | 232,000 | 233,500 | 234,500 | 230,000 |
| 20251010 | 232,500 | 234,000 | 234,500 | 230,500 |
| 20251002 | 235,000 | 233,500 | 236,000 | 232,000 |
| 20251001 | 235,500 | 234,500 | 237,500 | 231,000 |
| 20250930 | 232,000 | 230,500 | 232,000 | 230,000 |
| 20250929 | 232,000 | 233,000 | 234,000 | 230,500 |
| 20250926 | 233,000 | 230,500 | 233,500 | 230,000 |
| 20250925 | 233,000 | 234,000 | 235,000 | 232,000 |
| 20250924 | 236,000 | 233,000 | 236,000 | 232,500 |
| 20250923 | 235,500 | 235,000 | 236,500 | 234,000 |
| 20250922 | 236,500 | 236,000 | 237,500 | 235,500 |
| 20250919 | 239,000 | 237,500 | 239,500 | 236,000 |
| 20250918 | 238,500 | 239,000 | 240,000 | 237,000 |
| 20250917 | 241,500 | 237,500 | 242,000 | 237,500 |
| 20250916 | 243,000 | 241,000 | 244,500 | 241,000 |
| 20250915 | 243,500 | 242,000 | 244,000 | 240,500 |
| 20250912 | 245,500 | 242,000 | 247,500 | 241,500 |
| 20250911 | 234,500 | 237,500 | 238,500 | 233,250 |
| 20250910 | 233,000 | 234,500 | 235,000 | 233,000 |
| 20250909 | 233,000 | 233,000 | 233,500 | 231,000 |
| 20250908 | 233,000 | 232,500 | 233,500 | 231,500 |
| 20250905 | 232,000 | 232,500 | 233,500 | 231,500 |
| 20250904 | 229,500 | 232,000 | 232,500 | 229,500 |
| 20250903 | 230,000 | 230,000 | 231,500 | 228,500 |
| 20250902 | 229,500 | 231,500 | 231,500 | 228,000 |
| 20250901 | 230,000 | 229,000 | 230,500 | 227,500 |
| 20250829 | 231,000 | 229,000 | 231,500 | 228,000 |
| 20250828 | 231,000 | 231,000 | 234,000 | 230,500 |
| 20250827 | 231,500 | 230,500 | 234,000 | 229,000 |
| 20250826 | 230,000 | 229,000 | 233,000 | 229,000 |
| 20250825 | 232,000 | 230,000 | 233,000 | 229,500 |
| 20250822 | 231,000 | 230,000 | 233,500 | 229,000 |
| 20250821 | 230,500 | 228,500 | 232,000 | 228,500 |
| 20250820 | 230,500 | 231,000 | 231,500 | 228,000 |
| 20250819 | 232,000 | 230,500 | 232,000 | 230,000 |
| 20250818 | 235,500 | 231,500 | 235,500 | 230,500 |
| 20250814 | 234,500 | 236,000 | 236,500 | 233,000 |
| 20250813 | 251,000 | 233,000 | 251,000 | 232,500 |
| 20250812 | 250,500 | 251,000 | 254,000 | 250,000 |
| 20250811 | 251,500 | 250,000 | 253,000 | 248,000 |
| 20250808 | 249,000 | 252,000 | 253,000 | 248,000 |
| 20250807 | 249,000 | 251,000 | 252,500 | 247,500 |
| 20250806 | 246,000 | 249,500 | 251,000 | 246,000 |
| 20250805 | 247,500 | 245,500 | 249,000 | 244,000 |
| 20250804 | 247,000 | 245,000 | 248,500 | 242,000 |
| 20250801 | 249,000 | 248,500 | 251,000 | 245,500 |
| 20250731 | 252,000 | 251,500 | 253,000 | 249,500 |
| 20250730 | 249,500 | 251,500 | 254,000 | 248,500 |
| 20250729 | 246,500 | 249,500 | 251,000 | 244,000 |
| 20250728 | 248,000 | 247,500 | 251,000 | 246,000 |
| 20250725 | 247,500 | 249,000 | 250,500 | 247,000 |
| 20250724 | 253,000 | 248,500 | 254,000 | 248,000 |
| 20250723 | 252,500 | 252,500 | 254,500 | 248,500 |
| 20250722 | 254,000 | 252,000 | 254,000 | 250,500 |
| 20250721 | 253,000 | 253,000 | 254,500 | 251,000 |
| 20250718 | 254,500 | 254,500 | 255,000 | 249,500 |
| 20250717 | 252,500 | 254,500 | 255,000 | 247,500 |
| 20250716 | 256,000 | 252,500 | 257,000 | 252,000 |
| 20250715 | 261,500 | 257,500 | 261,500 | 256,000 |
| 20250714 | 258,500 | 260,000 | 263,000 | 258,000 |
| 20250711 | 258,500 | 259,000 | 261,500 | 257,500 |
| 20250710 | 255,500 | 258,000 | 260,000 | 254,500 |
| 20250709 | 258,500 | 254,000 | 259,000 | 252,500 |
| 20250708 | 260,500 | 258,500 | 261,000 | 256,500 |
| 20250707 | 259,500 | 260,500 | 266,500 | 256,000 |
| 20250704 | 269,000 | 261,500 | 269,000 | 259,500 |
| 20250703 | 269,500 | 269,500 | 270,000 | 262,500 |
| 20250702 | 259,500 | 266,500 | 267,250 | 255,000 |
| 20250701 | 250,000 | 254,500 | 258,000 | 248,500 |
| 20250630 | 251,500 | 249,000 | 254,500 | 247,500 |
| 20250627 | 258,500 | 249,500 | 258,500 | 247,000 |
| 20250626 | 259,000 | 255,500 | 261,500 | 252,500 |
| 20250625 | 256,000 | 255,000 | 259,000 | 251,000 |
| 20250624 | 242,000 | 254,000 | 255,000 | 241,000 |
| 20250623 | 240,500 | 238,000 | 241,000 | 237,000 |
| 20250620 | 239,000 | 243,000 | 243,500 | 237,500 |
| 20250619 | 239,500 | 238,000 | 248,500 | 237,000 |
| 20250618 | 238,500 | 238,500 | 241,000 | 236,000 |
| 20250617 | 241,500 | 241,000 | 242,500 | 237,000 |
| 20250616 | 239,500 | 240,500 | 240,500 | 235,500 |
| 20250613 | 244,500 | 239,500 | 246,000 | 238,000 |
| 20250612 | 246,500 | 246,000 | 247,000 | 244,000 |
| 20250611 | 246,000 | 246,500 | 247,000 | 243,500 |
| 20250610 | 246,000 | 246,000 | 248,000 | 242,000 |
| 20250609 | 242,000 | 245,500 | 249,000 | 241,500 |
| 20250605 | 237,000 | 239,000 | 241,000 | 236,500 |
| 20250604 | 231,500 | 236,500 | 238,000 | 230,500 |
| 20250602 | 230,500 | 230,500 | 232,500 | 229,000 |
| 20250530 | 230,500 | 231,500 | 232,500 | 228,000 |
| 20250529 | 230,000 | 230,500 | 233,000 | 229,000 |
| 20250528 | 225,500 | 229,500 | 231,000 | 225,500 |
| 20250527 | 223,000 | 225,000 | 226,000 | 222,500 |
| 20250526 | 223,000 | 224,000 | 225,000 | 220,000 |
| 20250523 | 227,000 | 223,000 | 227,500 | 222,000 |
| 20250522 | 225,500 | 226,500 | 228,000 | 225,000 |
| 20250521 | 226,500 | 225,500 | 227,000 | 225,000 |
| 20250520 | 228,500 | 226,000 | 228,500 | 225,500 |
| 20250519 | 229,000 | 226,500 | 230,000 | 226,000 |
| 20250516 | 233,000 | 229,500 | 234,000 | 228,500 |
| 20250515 | 235,500 | 232,000 | 236,500 | 232,000 |
| 20250514 | 238,500 | 236,000 | 239,500 | 235,000 |
| 20250513 | 244,500 | 238,500 | 244,500 | 237,500 |
| 20250512 | 250,000 | 248,500 | 250,000 | 246,500 |
| 20250509 | 244,500 | 249,000 | 249,500 | 244,000 |
| 20250508 | 245,500 | 245,500 | 247,500 | 244,500 |
| 20250507 | 246,500 | 246,000 | 248,500 | 243,000 |
| 20250502 | 237,500 | 243,000 | 244,000 | 237,000 |
| 20250430 | 238,500 | 239,000 | 240,000 | 235,500 |
| 20250429 | 236,500 | 238,000 | 239,500 | 236,500 |
| 20250428 | 243,500 | 236,500 | 245,000 | 235,000 |
| 20250425 | 244,000 | 243,500 | 245,000 | 242,500 |
| 20250424 | 242,000 | 242,500 | 243,000 | 240,000 |
| 20250423 | 243,000 | 241,500 | 243,500 | 240,000 |
| 20250422 | 239,500 | 240,500 | 242,000 | 238,500 |
| 20250421 | 239,000 | 240,000 | 240,500 | 237,500 |
| 20250418 | 243,500 | 239,000 | 244,500 | 237,000 |
| 20250417 | 239,000 | 243,500 | 244,500 | 237,500 |
| 20250416 | 236,500 | 237,500 | 241,500 | 236,500 |
| 20250415 | 232,000 | 237,500 | 238,000 | 232,000 |
| 20250414 | 232,000 | 232,000 | 234,000 | 229,000 |
| 20250411 | 235,000 | 231,500 | 235,000 | 226,500 |
| 20250410 | 235,500 | 240,000 | 240,000 | 231,000 |
| 20250409 | 232,000 | 228,500 | 234,500 | 227,500 |
| 20250408 | 241,000 | 234,500 | 241,000 | 232,000 |
| 20250407 | 237,500 | 238,000 | 242,000 | 234,500 |
| 20250404 | 234,000 | 246,000 | 246,000 | 233,500 |
| 20250403 | 237,000 | 236,500 | 238,500 | 235,500 |
| 20250402 | 249,000 | 242,500 | 249,500 | 241,500 |
| 20250401 | 248,500 | 249,000 | 250,500 | 247,000 |
| 20250331 | 251,500 | 246,500 | 251,500 | 245,500 |
| 20250328 | 257,000 | 254,500 | 258,000 | 253,000 |
| 20250327 | 256,000 | 256,500 | 261,000 | 256,000 |
| 20250326 | 261,000 | 257,500 | 263,000 | 257,500 |
| 20250325 | 264,000 | 259,000 | 267,500 | 258,500 |
| 20250324 | 269,000 | 266,000 | 270,000 | 265,000 |
| 20250321 | 265,000 | 268,500 | 270,000 | 263,000 |
| 20250320 | 267,500 | 265,500 | 272,000 | 264,000 |
| 20250319 | 254,000 | 265,000 | 266,000 | 253,500 |
| 20250318 | 253,000 | 253,500 | 258,000 | 252,500 |
| 20250317 | 252,500 | 252,500 | 253,000 | 250,000 |
| 20250314 | 250,500 | 250,500 | 253,000 | 248,000 |
| 20250313 | 258,500 | 250,500 | 259,000 | 249,000 |
| 20250312 | 257,000 | 257,500 | 262,500 | 257,000 |
| 20250311 | 253,000 | 257,000 | 259,500 | 253,000 |
| 20250310 | 260,000 | 259,000 | 265,000 | 257,500 |
| 20250307 | 258,000 | 262,000 | 266,500 | 253,500 |
| 20250306 | 244,000 | 257,500 | 258,000 | 243,500 |
| 20250305 | 240,000 | 243,000 | 244,500 | 240,000 |
| 20250304 | 236,500 | 240,000 | 242,000 | 236,000 |
| 20250228 | 244,000 | 237,000 | 244,500 | 236,000 |
| 20250227 | 247,000 | 247,000 | 247,000 | 244,000 |
| 20250226 | 246,500 | 247,500 | 249,000 | 246,000 |
| 20250225 | 249,500 | 246,000 | 250,500 | 244,500 |
| 20250224 | 247,500 | 249,500 | 252,500 | 244,500 |
| 20250221 | 250,000 | 248,000 | 250,000 | 246,000 |
| 20250220 | 246,000 | 249,500 | 250,000 | 245,500 |
| 20250219 | 242,000 | 245,000 | 247,500 | 241,500 |
| 20250218 | 245,000 | 242,000 | 245,500 | 240,500 |
| 20250217 | 247,000 | 246,000 | 247,000 | 243,000 |
| 20250214 | 245,000 | 247,500 | 250,000 | 245,000 |
| 20250213 | 245,000 | 246,000 | 246,000 | 241,000 |
| 20250212 | 242,000 | 244,500 | 247,500 | 240,500 |
| 20250211 | 247,500 | 240,000 | 248,500 | 239,000 |
| 20250210 | 245,000 | 250,000 | 252,000 | 244,000 |
| 20250207 | 247,500 | 245,000 | 248,500 | 244,000 |
| 20250206 | 245,000 | 247,500 | 251,500 | 244,000 |
| 20250205 | 245,500 | 244,000 | 252,500 | 243,000 |
| 20250204 | 235,000 | 242,000 | 242,000 | 234,000 |
| 20250203 | 239,500 | 232,500 | 239,500 | 232,500 |
| 20250131 | 238,000 | 242,000 | 242,000 | 234,500 |
| 20250124 | 235,500 | 236,000 | 236,500 | 232,500 |
| 20250123 | 241,500 | 234,500 | 242,000 | 232,500 |
| 20250122 | 243,500 | 241,500 | 244,000 | 240,500 |
| 20250121 | 246,500 | 242,000 | 247,000 | 240,000 |
| 20250120 | 243,000 | 244,000 | 246,500 | 241,500 |
| 20250117 | 241,000 | 242,500 | 245,000 | 241,000 |
| 20250116 | 241,500 | 241,000 | 242,500 | 239,500 |
| 20250115 | 242,500 | 240,000 | 244,000 | 239,000 |
| 20250114 | 242,000 | 242,000 | 243,500 | 239,500 |
| 20250113 | 246,500 | 241,500 | 248,000 | 240,500 |
| 20250110 | 250,500 | 247,000 | 251,500 | 245,000 |
| 20250109 | 251,000 | 250,500 | 253,000 | 250,000 |
| 20250108 | 247,000 | 251,000 | 254,000 | 247,000 |
| 20250107 | 252,500 | 248,000 | 255,500 | 248,000 |
| 20250106 | 252,000 | 252,500 | 254,500 | 250,000 |
| 20250103 | 251,500 | 251,500 | 255,000 | 250,000 |
| 20250102 | 255,500 | 247,500 | 255,500 | 247,000 |