Stock Ticker
- (102940) 코오롱생명과학
- Description: 기업개요
동사는 2000년 원료의약, 의약중간체, 항균제 등 생산/판매와 바이오신약 연구개발을 위한 목적으로 설립되어 2009년 코스닥 상장함.
Chemical사업부문은 원료의약품, 의약품중간체와 항균제 등의 화학소재 생산을 담당하며, Bio사업부문은 신경병증성 통증치료제와 항암제 연구개발을 진행함.
세포유전자 및 유전자치료제의 연구개발을 바탕으로 새로운 아이템 발굴과 라이선스 인-아웃으로 성장을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 13,610 | 13,410 | 13,730 | 13,210 |
| 20261019 | 12,710 | 13,640 | 13,660 | 12,710 |
| 20261016 | 12,590 | 13,170 | 13,500 | 12,470 |
| 20261015 | 12,260 | 12,380 | 12,460 | 12,030 |
| 20261014 | 12,900 | 12,980 | 13,410 | 12,830 |
| 20261013 | 13,250 | 12,980 | 13,250 | 12,590 |
| 20261012 | 13,970 | 13,510 | 14,200 | 13,420 |
| 20261008 | 14,810 | 14,250 | 14,810 |
| 20261007 | 14,830 | 14,740 | 14,940 | 14,650 |
| 20261006 | 14,500 | 14,570 | 14,870 | 14,320 |
| 20261002 | 14,750 | 14,440 | 14,820 | 14,370 |
| 20261001 | 14,080 | 14,800 | 14,800 | 13,930 |
| 20260930 | 13,960 | 14,080 | 14,280 | 13,730 |
| 20260929 | 14,230 | 13,850 | 14,270 | 13,730 |
| 20260928 | 14,080 | 14,290 | 14,530 | 14,060 |
| 20260923 | 13,810 | 13,920 | 14,070 | 13,800 |
| 20260922 | 13,920 | 13,800 | 14,080 | 13,700 |
| 20260921 | 14,050 | 13,870 | 14,100 | 13,750 |
| 20260918 | 14,220 | 14,040 | 14,300 | 13,960 |
| 20260917 | 14,030 | 14,170 | 14,220 | 14,000 |
| 20260916 | 14,170 | 14,050 | 14,170 | 13,800 |
| 20260915 | 14,100 | 14,040 | 14,900 | 13,880 |
| 20260914 | 14,400 | 14,090 | 14,400 | 14,080 |
| 20260911 | 14,590 | 14,380 | 14,590 | 14,300 |
| 20260910 | 14,700 | 14,620 | 14,700 | 14,320 |
| 20260909 | 14,660 | 14,640 | 14,710 | 14,450 |
| 20260908 | 14,990 | 14,590 | 15,090 | 14,590 |
| 20260907 | 14,990 | 14,820 | 14,990 | 14,750 |
| 20260904 | 14,700 | 14,850 | 15,050 | 14,600 |
| 20260903 | 14,890 | 14,560 | 14,920 | 14,500 |
| 20260902 | 14,970 | 14,700 | 15,240 | 14,640 |
| 20260901 | 15,210 | 15,160 | 15,370 | 15,040 |
| 20260831 | 15,250 | 15,200 | 15,250 | 14,550 |
| 20260828 | 15,510 | 15,330 | 15,680 | 15,100 |
| 20260827 | 15,790 | 15,250 | 16,480 | 15,000 |
| 20260826 | 15,460 | 15,490 | 15,600 | 15,000 |
| 20260825 | 15,270 | 15,330 | 15,420 | 14,500 |
| 20260824 | 14,750 | 15,230 | 15,400 | 14,650 |
| 20260821 | 15,690 | 15,100 | 15,700 | 14,920 |
| 20260820 | 17,630 | 15,840 | 17,740 | 15,720 |
| 20260819 | 18,080 | 17,190 | 18,490 | 17,080 |
| 20260818 | 18,540 | 18,600 | 20,100 | 17,500 |
| 20260814 | 17,610 | 18,460 | 18,990 | 17,490 |
| 20260813 | 16,950 | 17,460 | 17,890 | 16,650 |
| 20260812 | 16,600 | 16,780 | 17,170 | 16,250 |
| 20260811 | 16,300 | 16,500 | 16,550 | 15,950 |
| 20260810 | 15,800 | 16,380 | 16,980 | 15,730 |
| 20260807 | 15,650 | 15,600 | 15,870 | 14,920 |
| 20260806 | 15,850 | 15,600 | 16,310 | 15,130 |
| 20260805 | 16,050 | 16,280 | 19,120 | 15,440 |
| 20260804 | 15,100 | 15,450 | 15,880 | 15,010 |
| 20260803 | 14,490 | 14,820 | 15,800 | 13,910 |
| 20260731 | 13,700 | 14,290 | 14,290 | 13,590 |
| 20260730 | 13,650 | 13,300 | 14,500 | 13,210 |
| 20260729 | 15,800 | 13,860 | 15,880 | 13,350 |
| 20260728 | 16,910 | 15,630 | 17,020 | 15,410 |
| 20260727 | 17,520 | 17,180 | 18,200 | 16,820 |
| 20260724 | 19,040 | 17,230 | 19,450 | 16,990 |
| 20260723 | 17,410 | 18,880 | 18,980 | 17,300 |
| 20260722 | 16,500 | 17,490 | 18,450 | 16,230 |
| 20260721 | 21,100 | 21,100 | 21,100 | 21,100 |
| 20260720 | 31,000 | 30,100 | 32,900 | 29,150 |
| 20260716 | 38,700 | 32,250 | 39,500 | 30,500 |
| 20260715 | 38,450 | 38,750 | 39,800 | 38,200 |
| 20260714 | 37,150 | 37,450 | 38,200 | 34,400 |
| 20260713 | 42,500 | 38,250 | 43,200 | 38,250 |
| 20260710 | 40,400 | 42,100 | 42,500 | 39,450 |
| 20260709 | 40,200 | 40,600 | 42,550 | 40,000 |
| 20260708 | 42,600 | 41,000 | 43,700 | 40,600 |
| 20260707 | 41,250 | 43,650 | 44,800 | 41,250 |
| 20260706 | 44,100 | 42,700 | 45,200 | 41,250 |
| 20260703 | 42,750 | 43,750 | 43,950 | 41,050 |
| 20260702 | 44,800 | 42,750 | 45,000 | 41,900 |
| 20260701 | 43,550 | 44,850 | 45,700 | 42,600 |
| 20260630 | 43,250 | 43,650 | 45,750 | 42,100 |
| 20260629 | 40,900 | 43,850 | 44,300 | 40,750 |
| 20260626 | 44,150 | 41,500 | 44,850 | 40,500 |
| 20260625 | 45,400 | 43,950 | 45,650 | 43,900 |
| 20260624 | 43,550 | 45,000 | 45,250 | 43,000 |
| 20260623 | 45,300 | 43,600 | 45,500 | 43,050 |
| 20260622 | 55,700 | 45,500 | 55,900 | 44,350 |
| 20260619 | 49,500 | 47,850 | 49,500 | 46,650 |
| 20260618 | 51,900 | 49,000 | 51,900 | 49,000 |
| 20260617 | 52,300 | 52,100 | 53,400 | 49,600 |
| 20260616 | 51,800 | 50,300 | 52,500 | 50,000 |
| 20260615 | 51,600 | 51,300 | 53,500 | 50,700 |
| 20260612 | 50,100 | 49,600 | 51,800 | 49,500 |
| 20260611 | 48,400 | 49,200 | 49,900 | 47,150 |
| 20260610 | 48,500 | 47,750 | 50,000 | 47,000 |
| 20260609 | 45,050 | 47,800 | 48,600 | 44,650 |
| 20260608 | 45,500 | 44,700 | 46,450 | 44,000 |
| 20260605 | 51,000 | 48,500 | 51,800 | 48,500 |
| 20260604 | 50,700 | 51,800 | 52,900 | 50,000 |
| 20260602 | 47,200 | 50,600 | 52,500 | 46,650 |
| 20260601 | 49,300 | 48,700 | 49,650 | 46,700 |
| 20260529 | 52,500 | 49,650 | 52,900 | 48,700 |
| 20260528 | 54,900 | 52,300 | 55,400 | 50,600 |
| 20260527 | 55,300 | 54,900 | 57,900 | 53,600 |
| 20260526 | 55,900 | 55,400 | 57,900 | 55,100 |
| 20260522 | 53,500 | 54,400 | 57,400 | 53,500 |
| 20260521 | 53,200 | 52,800 | 54,700 | 51,900 |
| 20260520 | 53,500 | 51,300 | 53,500 | 50,200 |
| 20260519 | 55,000 | 53,600 | 56,900 | 53,000 |
| 20260518 | 55,100 | 54,100 | 55,800 | 52,200 |
| 20260515 | 57,800 | 54,600 | 57,800 | 54,000 |
| 20260514 | 61,000 | 57,200 | 61,200 | 56,900 |
| 20260513 | 66,100 | 59,400 | 66,400 | 58,500 |
| 20260512 | 64,300 | 65,200 | 69,000 | 63,500 |
| 20260511 | 65,600 | 63,800 | 65,700 | 61,500 |
| 20260508 | 61,400 | 63,800 | 67,500 | 61,400 |
| 20260507 | 60,200 | 61,300 | 66,100 | 59,800 |
| 20260506 | 60,000 | 59,400 | 60,300 | 57,600 |
| 20260504 | 61,100 | 59,600 | 62,600 | 59,300 |
| 20260430 | 60,900 | 58,600 | 61,000 | 58,300 |
| 20260429 | 60,800 | 60,600 | 61,400 | 59,000 |
| 20260428 | 58,800 | 61,000 | 61,900 | 58,400 |
| 20260427 | 57,900 | 58,100 | 59,200 | 56,700 |
| 20260424 | 56,300 | 56,700 | 57,700 | 55,600 |
| 20260423 | 56,500 | 56,200 | 57,300 | 54,400 |
| 20260422 | 56,600 | 55,800 | 56,600 | 54,900 |
| 20260421 | 59,400 | 56,100 | 59,400 | 55,900 |
| 20260420 | 58,800 | 58,500 | 59,700 | 58,000 |
| 20260417 | 59,400 | 58,900 | 60,900 | 58,100 |
| 20260416 | 59,800 | 59,000 | 60,700 | 58,500 |
| 20260415 | 56,200 | 59,000 | 59,800 | 55,400 |
| 20260414 | 56,000 | 55,400 | 56,900 | 55,300 |
| 20260413 | 55,800 | 54,600 | 55,800 | 52,900 |
| 20260410 | 57,700 | 55,700 | 58,000 | 55,700 |
| 20260409 | 57,000 | 57,000 | 58,900 | 56,300 |
| 20260408 | 56,300 | 56,600 | 57,200 | 55,600 |
| 20260407 | 54,100 | 54,400 | 57,000 | 53,600 |
| 20260406 | 54,900 | 53,400 | 56,100 | 52,900 |
| 20260403 | 57,000 | 54,900 | 57,000 | 54,200 |
| 20260402 | 60,500 | 55,400 | 60,600 | 55,000 |
| 20260401 | 60,100 | 59,000 | 60,100 | 57,100 |
| 20260331 | 59,600 | 56,600 | 59,900 | 56,600 |
| 20260330 | 61,600 | 60,000 | 62,800 | 59,200 |
| 20260327 | 66,500 | 64,500 | 67,200 | 61,000 |
| 20260326 | 59,000 | 63,000 | 69,100 | 58,400 |
| 20260325 | 54,700 | 58,000 | 59,000 | 54,700 |
| 20260324 | 55,700 | 54,900 | 55,900 | 53,500 |
| 20260323 | 56,500 | 52,600 | 56,500 | 52,500 |
| 20260320 | 58,700 | 57,300 | 59,200 | 57,000 |
| 20260319 | 60,400 | 58,300 | 60,700 | 58,200 |
| 20260318 | 62,500 | 61,100 | 62,700 | 59,800 |
| 20260317 | 60,800 | 61,000 | 63,500 | 59,300 |
| 20260316 | 58,200 | 62,500 | 63,900 | 57,000 |
| 20260313 | 55,100 | 56,900 | 57,900 | 54,800 |
| 20260312 | 56,300 | 56,700 | 57,600 | 55,000 |
| 20260311 | 57,600 | 57,100 | 59,100 | 55,000 |
| 20260310 | 60,200 | 57,100 | 60,200 | 55,900 |
| 20260309 | 60,500 | 56,800 | 62,500 | 54,800 |
| 20260306 | 56,500 | 60,600 | 61,000 | 55,400 |
| 20260305 | 54,900 | 56,700 | 58,400 | 54,100 |
| 20260304 | 57,800 | 50,500 | 58,900 | 47,750 |
| 20260303 | 62,000 | 60,900 | 63,800 | 60,500 |
| 20260227 | 66,100 | 63,800 | 66,400 | 63,000 |
| 20260226 | 61,500 | 65,000 | 67,900 | 60,500 |
| 20260225 | 60,500 | 60,900 | 61,400 | 60,100 |
| 20260224 | 62,100 | 61,000 | 62,100 | 60,000 |
| 20260223 | 60,100 | 61,100 | 61,800 | 59,800 |
| 20260220 | 62,000 | 60,100 | 62,000 | 59,700 |
| 20260219 | 61,400 | 61,100 | 64,000 | 59,750 |
| 20260213 | 62,500 | 60,900 | 62,700 | 60,500 |
| 20260212 | 65,000 | 62,500 | 65,900 | 62,200 |
| 20260211 | 63,500 | 63,200 | 64,600 | 62,900 |
| 20260210 | 65,600 | 63,400 | 66,700 | 62,900 |
| 20260209 | 65,800 | 66,100 | 67,400 | 64,100 |
| 20260206 | 66,300 | 64,000 | 67,000 | 62,900 |
| 20260205 | 72,500 | 68,200 | 72,700 | 66,300 |
| 20260204 | 70,300 | 70,000 | 71,900 | 68,000 |
| 20260203 | 70,800 | 70,800 | 71,600 | 66,300 |
| 20260202 | 63,900 | 69,000 | 71,900 | 62,600 |
| 20260130 | 62,000 | 64,800 | 68,300 | 60,100 |
| 20260129 | 58,700 | 60,800 | 62,800 | 58,700 |
| 20260128 | 59,800 | 58,700 | 60,900 | 57,800 |
| 20260127 | 58,000 | 61,400 | 63,700 | 58,000 |
| 20260126 | 58,700 | 59,600 | 59,900 | 56,000 |
| 20260123 | 50,000 | 54,200 | 54,400 | 49,700 |
| 20260122 | 47,450 | 49,500 | 49,900 | 46,550 |
| 20260121 | 47,000 | 46,800 | 47,750 | 46,000 |
| 20260120 | 47,600 | 48,600 | 49,450 | 47,500 |
| 20260119 | 47,350 | 47,100 | 48,550 | 46,300 |
| 20260116 | 47,000 | 46,300 | 47,300 | 44,500 |
| 20260115 | 45,650 | 45,800 | 46,850 | 45,300 |
| 20260114 | 45,500 | 45,050 | 46,300 | 44,850 |
| 20260113 | 45,900 | 45,000 | 46,200 | 44,900 |
| 20260112 | 45,350 | 45,400 | 45,700 | 44,800 |
| 20260109 | 45,700 | 45,350 | 46,200 | 44,350 |
| 20260108 | 46,400 | 45,650 | 46,550 | 44,800 |
| 20260107 | 46,850 | 46,000 | 46,950 | 45,500 |
| 20260106 | 47,600 | 46,150 | 50,400 | 45,950 |
| 20260105 | 47,450 | 47,300 | 47,600 | 45,350 |
| 20260102 | 51,700 | 46,500 | 51,700 | 45,000 |
| 20251230 | 51,900 | 51,700 | 52,200 | 51,200 |
| 20251229 | 50,800 | 51,900 | 52,400 | 50,700 |
| 20251226 | 50,800 | 50,800 | 51,100 | 49,450 |
| 20251224 | 52,200 | 50,800 | 52,200 | 50,000 |
| 20251223 | 50,700 | 52,100 | 52,600 | 50,500 |
| 20251222 | 50,800 | 51,200 | 51,600 | 50,200 |
| 20251219 | 51,000 | 50,700 | 51,600 | 50,000 |
| 20251218 | 49,250 | 50,300 | 51,200 | 48,700 |
| 20251217 | 53,300 | 49,700 | 53,400 | 49,300 |
| 20251216 | 54,000 | 53,100 | 55,000 | 52,600 |
| 20251215 | 57,000 | 54,000 | 57,000 | 53,000 |
| 20251212 | 58,100 | 58,600 | 61,900 | 57,400 |
| 20251211 | 56,100 | 58,100 | 58,700 | 55,800 |
| 20251210 | 52,700 | 56,500 | 57,700 | 51,500 |
| 20251209 | 51,600 | 52,600 | 55,000 | 51,500 |
| 20251208 | 53,500 | 51,500 | 53,600 | 51,300 |
| 20251205 | 55,500 | 53,500 | 55,500 | 52,500 |
| 20251204 | 55,500 | 55,500 | 56,500 | 52,200 |
| 20251203 | 56,600 | 55,400 | 57,000 | 53,100 |
| 20251202 | 60,100 | 56,600 | 60,200 | 56,300 |
| 20251201 | 61,000 | 60,200 | 61,500 | 56,700 |
| 20251128 | 51,700 | 61,200 | 61,700 | 51,200 |
| 20251127 | 52,100 | 51,100 | 53,500 | 50,200 |
| 20251126 | 46,500 | 53,700 | 54,100 | 45,450 |
| 20251125 | 44,800 | 46,550 | 49,000 | 44,750 |
| 20251124 | 43,800 | 44,650 | 45,400 | 42,850 |
| 20251121 | 41,550 | 43,400 | 44,550 | 40,700 |
| 20251120 | 38,250 | 42,450 | 43,450 | 37,850 |
| 20251119 | 40,400 | 38,250 | 40,550 | 36,400 |
| 20251118 | 39,200 | 40,600 | 41,500 | 38,350 |
| 20251117 | 38,700 | 39,150 | 40,000 | 36,850 |
| 20251114 | 37,050 | 37,400 | 38,900 | 36,400 |
| 20251113 | 36,550 | 37,150 | 37,750 | 36,300 |
| 20251112 | 33,000 | 36,900 | 38,150 | 33,000 |
| 20251111 | 32,550 | 32,400 | 33,450 | 32,050 |
| 20251110 | 32,250 | 32,400 | 34,000 | 32,100 |
| 20251107 | 33,000 | 32,200 | 33,250 | 31,650 |
| 20251106 | 33,200 | 33,200 | 34,050 | 32,650 |
| 20251105 | 33,900 | 33,200 | 33,900 | 32,250 |
| 20251104 | 32,800 | 33,950 | 34,850 | 32,000 |
| 20251103 | 32,750 | 32,750 | 34,100 | 32,450 |
| 20251031 | 31,950 | 32,800 | 33,900 | 31,750 |
| 20251030 | 31,800 | 31,950 | 32,850 | 31,550 |
| 20251029 | 33,400 | 31,800 | 33,400 | 31,750 |
| 20251028 | 32,700 | 32,700 | 33,450 | 32,550 |
| 20251027 | 31,350 | 32,650 | 32,700 | 31,300 |
| 20251024 | 31,600 | 31,350 | 31,650 | 31,150 |
| 20251023 | 32,150 | 31,450 | 32,400 | 31,400 |
| 20251022 | 31,900 | 32,100 | 32,700 | 31,700 |
| 20251021 | 32,750 | 31,850 | 32,750 | 31,600 |
| 20251020 | 32,600 | 32,050 | 32,600 | 31,600 |
| 20251017 | 31,350 | 31,700 | 32,200 | 30,400 |
| 20251016 | 31,450 | 31,300 | 31,650 | 30,350 |
| 20251015 | 31,400 | 31,450 | 31,950 | 31,200 |
| 20251014 | 31,550 | 31,400 | 31,950 | 30,950 |
| 20251013 | 31,850 | 31,500 | 32,800 | 31,200 |
| 20251010 | 32,650 | 32,150 | 32,750 | 31,650 |
| 20251002 | 32,800 | 32,650 | 33,050 | 31,950 |
| 20251001 | 33,800 | 32,800 | 34,250 | 32,650 |
| 20250930 | 33,400 | 33,800 | 34,050 | 32,900 |
| 20250929 | 32,800 | 33,400 | 33,800 | 32,000 |
| 20250926 | 33,650 | 32,800 | 33,750 | 32,400 |
| 20250925 | 34,400 | 33,550 | 34,450 | 33,150 |
| 20250924 | 35,900 | 34,400 | 35,950 | 34,050 |
| 20250923 | 33,350 | 35,000 | 35,850 | 33,350 |
| 20250922 | 33,750 | 33,750 | 34,150 | 33,000 |
| 20250919 | 33,450 | 33,650 | 34,100 | 33,000 |
| 20250918 | 33,600 | 33,550 | 34,050 | 33,100 |
| 20250917 | 34,550 | 33,600 | 34,600 | 33,500 |
| 20250916 | 35,350 | 34,550 | 35,450 | 33,650 |
| 20250915 | 35,500 | 35,000 | 35,800 | 34,200 |
| 20250912 | 34,800 | 35,050 | 36,500 | 34,100 |
| 20250911 | 33,400 | 33,850 | 34,100 | 33,050 |
| 20250910 | 34,000 | 33,400 | 34,650 | 32,600 |
| 20250909 | 34,450 | 34,000 | 34,700 | 33,300 |
| 20250908 | 31,400 | 35,000 | 35,350 | 31,400 |
| 20250905 | 30,400 | 30,700 | 31,500 | 29,900 |
| 20250904 | 29,650 | 30,200 | 30,400 | 29,150 |
| 20250903 | 29,050 | 29,300 | 29,450 | 28,750 |
| 20250902 | 30,000 | 29,050 | 30,000 | 28,100 |
| 20250901 | 28,650 | 28,850 | 29,650 | 28,350 |
| 20250829 | 29,500 | 28,600 | 29,900 | 28,350 |
| 20250828 | 29,100 | 29,500 | 29,600 | 28,700 |
| 20250827 | 29,300 | 29,100 | 29,450 | 28,800 |
| 20250826 | 28,650 | 29,300 | 29,600 | 28,200 |
| 20250825 | 28,700 | 28,400 | 29,300 | 28,300 |
| 20250822 | 28,950 | 28,450 | 29,250 | 28,450 |
| 20250821 | 28,700 | 28,950 | 29,350 | 28,550 |
| 20250820 | 28,800 | 28,700 | 28,900 | 27,600 |
| 20250819 | 28,500 | 28,800 | 29,400 | 28,500 |
| 20250818 | 30,300 | 28,500 | 30,400 | 28,400 |
| 20250814 | 30,200 | 30,400 | 30,500 | 29,850 |
| 20250813 | 30,550 | 30,200 | 30,800 | 29,950 |
| 20250812 | 30,950 | 30,150 | 31,600 | 29,900 |
| 20250811 | 31,550 | 30,950 | 31,550 | 30,000 |
| 20250808 | 31,950 | 31,500 | 32,300 | 31,150 |
| 20250807 | 32,100 | 31,950 | 32,450 | 31,750 |
| 20250806 | 31,850 | 32,100 | 32,900 | 31,650 |
| 20250805 | 32,500 | 32,500 | 33,300 | 32,300 |
| 20250804 | 30,750 | 32,450 | 33,150 | 30,700 |
| 20250801 | 32,000 | 31,250 | 32,050 | 30,850 |
| 20250731 | 31,550 | 32,250 | 32,700 | 31,550 |
| 20250730 | 31,900 | 31,550 | 32,250 | 31,100 |
| 20250729 | 32,300 | 32,000 | 32,500 | 31,650 |
| 20250728 | 33,000 | 32,350 | 33,050 | 31,850 |
| 20250725 | 33,150 | 33,300 | 33,700 | 32,900 |
| 20250724 | 33,500 | 33,150 | 34,200 | 32,950 |
| 20250723 | 34,000 | 33,500 | 34,000 | 32,800 |
| 20250722 | 34,200 | 33,400 | 34,600 | 32,700 |
| 20250721 | 35,200 | 34,300 | 36,600 | 34,200 |
| 20250718 | 35,100 | 35,200 | 36,050 | 34,500 |
| 20250717 | 34,850 | 35,100 | 35,650 | 34,550 |
| 20250716 | 34,950 | 34,850 | 35,450 | 34,100 |
| 20250715 | 34,950 | 34,950 | 35,200 | 34,000 |
| 20250714 | 34,250 | 34,350 | 34,650 | 33,750 |
| 20250711 | 34,900 | 34,250 | 35,150 | 33,650 |
| 20250710 | 34,900 | 34,900 | 35,400 | 34,150 |
| 20250709 | 35,650 | 34,250 | 35,650 | 33,850 |
| 20250708 | 35,150 | 34,850 | 36,150 | 34,500 |
| 20250707 | 34,500 | 34,750 | 34,950 | 33,300 |
| 20250704 | 36,050 | 34,700 | 36,100 | 34,500 |
| 20250703 | 35,250 | 36,200 | 37,700 | 34,850 |
| 20250702 | 35,350 | 35,400 | 36,000 | 34,450 |
| 20250701 | 35,600 | 35,350 | 36,500 | 35,000 |
| 20250630 | 34,500 | 35,200 | 36,350 | 33,150 |
| 20250627 | 32,450 | 34,500 | 35,700 | 32,450 |
| 20250626 | 33,350 | 32,450 | 33,800 | 32,000 |
| 20250625 | 34,600 | 33,300 | 34,650 | 33,250 |
| 20250624 | 33,500 | 34,600 | 34,900 | 33,200 |
| 20250623 | 32,150 | 33,700 | 34,750 | 31,750 |
| 20250620 | 32,600 | 32,350 | 33,400 | 31,900 |
| 20250619 | 31,150 | 32,550 | 39,400 | 30,600 |
| 20250618 | 33,000 | 31,050 | 33,000 | 30,950 |
| 20250617 | 33,300 | 32,950 | 34,400 | 32,550 |
| 20250616 | 30,100 | 33,200 | 33,650 | 30,000 |
| 20250613 | 32,000 | 30,800 | 32,000 | 30,300 |
| 20250612 | 31,300 | 32,000 | 32,900 | 30,650 |
| 20250611 | 30,100 | 31,300 | 31,900 | 29,600 |
| 20250610 | 28,850 | 29,300 | 30,300 | 28,600 |
| 20250609 | 29,000 | 28,750 | 29,000 | 27,550 |
| 20250605 | 29,000 | 28,600 | 30,550 | 28,450 |
| 20250604 | 28,200 | 29,000 | 29,050 | 27,700 |
| 20250602 | 27,550 | 28,600 | 28,600 | 27,500 |
| 20250530 | 27,350 | 27,950 | 28,300 | 26,500 |
| 20250529 | 27,250 | 27,350 | 27,950 | 27,000 |
| 20250528 | 26,600 | 27,200 | 27,600 | 26,150 |
| 20250527 | 25,700 | 26,600 | 26,750 | 25,250 |
| 20250526 | 26,450 | 25,350 | 26,450 | 25,250 |
| 20250523 | 25,400 | 25,800 | 26,300 | 25,200 |
| 20250522 | 25,400 | 25,750 | 26,250 | 25,200 |
| 20250521 | 25,650 | 25,400 | 25,950 | 24,900 |
| 20250520 | 23,900 | 25,600 | 25,800 | 23,900 |
| 20250519 | 24,300 | 24,250 | 26,650 | 23,750 |
| 20250516 | 25,000 | 24,350 | 25,000 | 24,000 |
| 20250515 | 24,800 | 24,650 | 24,800 | 24,000 |
| 20250514 | 24,800 | 24,500 | 24,900 | 23,500 |
| 20250513 | 25,700 | 24,450 | 25,700 | 24,250 |
| 20250512 | 25,450 | 25,250 | 25,800 | 25,000 |
| 20250509 | 25,900 | 25,450 | 27,000 | 25,050 |
| 20250508 | 25,900 | 25,900 | 26,350 | 25,500 |
| 20250507 | 25,700 | 25,850 | 25,900 | 25,000 |
| 20250502 | 25,800 | 25,500 | 26,400 | 25,450 |
| 20250430 | 26,350 | 26,100 | 27,400 | 25,850 |
| 20250429 | 26,750 | 26,100 | 27,250 | 25,300 |
| 20250428 | 28,100 | 26,650 | 28,500 | 26,550 |
| 20250425 | 28,700 | 28,050 | 28,850 | 27,850 |
| 20250424 | 28,700 | 28,750 | 29,200 | 28,200 |
| 20250423 | 29,100 | 28,700 | 29,100 | 28,250 |
| 20250422 | 26,250 | 28,650 | 29,250 | 26,250 |
| 20250421 | 27,750 | 26,500 | 27,800 | 26,350 |
| 20250418 | 27,900 | 27,750 | 28,500 | 27,750 |
| 20250417 | 28,000 | 27,900 | 28,350 | 27,500 |
| 20250416 | 28,800 | 28,100 | 28,900 | 27,750 |
| 20250415 | 28,350 | 28,800 | 29,100 | 27,400 |
| 20250414 | 27,450 | 28,800 | 28,900 | 26,950 |
| 20250411 | 26,500 | 27,000 | 27,400 | 26,175 |
| 20250410 | 26,500 | 26,450 | 26,700 | 25,700 |
| 20250409 | 25,750 | 25,450 | 25,850 | 25,000 |
| 20250408 | 26,850 | 25,800 | 26,850 | 24,750 |
| 20250407 | 26,000 | 25,850 | 28,500 | 25,400 |
| 20250404 | 27,000 | 27,250 | 27,800 | 25,400 |
| 20250403 | 27,000 | 26,850 | 27,250 | 26,000 |
| 20250402 | 28,150 | 27,150 | 28,350 | 27,000 |
| 20250401 | 29,000 | 27,750 | 29,000 | 27,600 |
| 20250331 | 29,100 | 27,850 | 29,100 | 27,050 |
| 20250328 | 29,800 | 29,100 | 29,800 | 28,600 |
| 20250327 | 31,850 | 29,300 | 31,850 | 29,200 |
| 20250326 | 29,550 | 30,200 | 30,750 | 29,400 |
| 20250325 | 30,200 | 29,950 | 31,400 | 29,100 |
| 20250324 | 31,300 | 30,250 | 31,300 | 29,000 |
| 20250321 | 30,650 | 30,900 | 31,850 | 30,100 |
| 20250320 | 35,800 | 30,650 | 36,150 | 28,800 |
| 20250319 | 36,300 | 35,600 | 36,800 | 33,800 |
| 20250318 | 34,250 | 36,000 | 37,050 | 34,250 |
| 20250317 | 36,800 | 34,800 | 37,300 | 33,200 |
| 20250314 | 36,300 | 36,800 | 37,450 | 36,000 |
| 20250313 | 37,200 | 36,300 | 39,400 | 36,000 |
| 20250312 | 34,850 | 36,700 | 38,300 | 33,800 |
| 20250311 | 32,600 | 34,850 | 35,000 | 32,350 |
| 20250310 | 31,950 | 33,350 | 33,900 | 30,050 |
| 20250307 | 31,250 | 32,000 | 33,500 | 31,050 |
| 20250306 | 31,800 | 31,500 | 31,950 | 30,900 |
| 20250305 | 28,750 | 32,100 | 33,600 | 28,250 |
| 20250304 | 26,400 | 28,750 | 29,100 | 26,350 |
| 20250228 | 26,750 | 26,100 | 27,150 | 26,000 |
| 20250227 | 27,300 | 26,800 | 27,300 | 26,000 |
| 20250226 | 26,150 | 26,800 | 27,300 | 25,800 |
| 20250225 | 25,950 | 26,150 | 26,400 | 25,400 |
| 20250224 | 25,150 | 25,700 | 26,250 | 24,950 |
| 20250221 | 26,700 | 25,150 | 26,800 | 25,000 |
| 20250220 | 26,500 | 26,700 | 27,300 | 26,050 |
| 20250219 | 27,800 | 26,450 | 28,700 | 25,900 |
| 20250218 | 28,700 | 27,950 | 28,700 | 27,350 |
| 20250217 | 24,800 | 28,850 | 29,300 | 24,600 |
| 20250214 | 24,300 | 24,550 | 24,900 | 24,000 |
| 20250213 | 24,550 | 24,250 | 24,600 | 23,950 |
| 20250212 | 23,400 | 24,150 | 24,550 | 23,400 |
| 20250211 | 23,050 | 23,600 | 24,200 | 23,050 |
| 20250210 | 23,100 | 23,050 | 23,600 | 22,600 |
| 20250207 | 22,500 | 23,100 | 23,250 | 22,050 |
| 20250206 | 22,100 | 22,050 | 22,400 | 22,000 |
| 20250205 | 22,250 | 22,300 | 22,700 | 21,250 |
| 20250204 | 22,350 | 22,250 | 22,350 | 21,950 |
| 20250203 | 21,950 | 22,250 | 22,250 | 21,050 |
| 20250131 | 22,400 | 22,150 | 22,400 | 21,500 |
| 20250124 | 22,250 | 22,050 | 22,450 | 21,850 |
| 20250123 | 23,000 | 22,250 | 23,000 | 22,150 |
| 20250122 | 22,400 | 22,150 | 22,700 | 22,050 |
| 20250121 | 22,050 | 22,400 | 23,000 | 21,850 |
| 20250120 | 23,550 | 22,250 | 23,600 | 22,250 |
| 20250117 | 24,000 | 23,700 | 24,000 | 23,300 |
| 20250116 | 24,100 | 23,700 | 24,550 | 23,600 |
| 20250115 | 24,500 | 24,100 | 24,950 | 23,900 |
| 20250114 | 23,050 | 24,400 | 24,450 | 23,000 |
| 20250113 | 23,600 | 23,500 | 23,950 | 23,150 |
| 20250110 | 24,500 | 24,000 | 24,500 | 23,850 |
| 20250109 | 24,000 | 24,550 | 25,300 | 24,000 |
| 20250108 | 24,150 | 24,000 | 24,700 | 23,500 |
| 20250107 | 23,650 | 24,150 | 25,250 | 23,400 |
| 20250106 | 23,900 | 23,650 | 24,300 | 23,500 |
| 20250103 | 23,150 | 23,350 | 23,950 | 22,850 |
| 20250102 | 23,000 | 23,100 | 23,500 | 22,700 |