Stock Ticker
- (161390) 한국타이어앤테크놀로지보통주
- Description: 기업개요
동사는 1941년 설립되어 2012년 한국타이어월드와이드의 타이어 부문이 인적분할되어 설립된 글로벌 자동차 부품 기업임.
타이어 제조/판매, 자동차용 열 에너지 관리 시스템 부품 제조/판매, 일반기계와 금형, 프로토타입 제조/판매 등의 사업부문으로 구성되어 있음.
공격적인 기술 개발과 투자, 브랜드 파워 강화, 고객 서비스 만족도 제고 등 기본기에 충실한 경영활동을 통해 글로벌 성장을 이루어나가고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 62,500 | 62,600 | 63,400 | 60,800 |
| 20261019 | 62,500 | 64,600 | 64,600 | 60,600 |
| 20261016 | 62,900 | 63,000 | 63,700 | 62,300 |
| 20261015 | 62,200 | 62,500 | 62,800 | 60,100 |
| 20261014 | 62,600 | 62,700 | 63,000 | 61,600 |
| 20261013 | 62,500 | 61,400 | 62,500 | 59,300 |
| 20261012 | 61,200 | 62,300 | 62,900 | 61,100 |
| 20261008 | 60,300 | 62,100 | 63,300 |
| 20261007 | 60,400 | 60,700 | 60,800 | 59,600 |
| 20261006 | 60,800 | 60,400 | 60,800 | 59,500 |
| 20261002 | 58,800 | 59,900 | 60,100 | 58,200 |
| 20261001 | 59,600 | 58,900 | 59,600 | 58,000 |
| 20260930 | 59,800 | 59,000 | 60,500 | 58,200 |
| 20260929 | 59,400 | 59,800 | 59,900 | 58,100 |
| 20260928 | 57,200 | 59,900 | 60,000 | 56,700 |
| 20260923 | 58,300 | 57,300 | 58,400 | 56,900 |
| 20260922 | 59,100 | 57,500 | 59,600 | 57,100 |
| 20260921 | 60,100 | 58,600 | 60,500 | 57,900 |
| 20260918 | 59,700 | 60,600 | 61,000 | 58,900 |
| 20260917 | 58,500 | 58,900 | 59,300 | 57,500 |
| 20260916 | 58,700 | 57,800 | 59,000 | 57,300 |
| 20260915 | 59,800 | 58,600 | 60,300 | 58,100 |
| 20260914 | 61,700 | 60,700 | 61,700 | 59,700 |
| 20260911 | 61,900 | 62,300 | 62,800 | 61,100 |
| 20260910 | 62,200 | 63,100 | 63,900 | 61,600 |
| 20260909 | 64,100 | 63,100 | 64,100 | 62,200 |
| 20260908 | 65,900 | 64,200 | 66,200 | 64,000 |
| 20260907 | 65,500 | 65,400 | 66,000 | 64,000 |
| 20260904 | 67,000 | 65,400 | 67,000 | 64,800 |
| 20260903 | 65,600 | 66,500 | 67,500 | 64,800 |
| 20260902 | 65,000 | 65,600 | 65,600 | 64,000 |
| 20260901 | 66,200 | 67,400 | 67,500 | 66,000 |
| 20260831 | 65,900 | 66,600 | 67,800 | 64,000 |
| 20260828 | 65,000 | 66,400 | 66,400 | 64,200 |
| 20260827 | 68,600 | 65,600 | 69,300 | 64,900 |
| 20260826 | 67,600 | 68,300 | 68,700 | 66,200 |
| 20260825 | 66,800 | 66,900 | 67,200 | 65,000 |
| 20260824 | 65,800 | 66,800 | 66,800 | 65,100 |
| 20260821 | 65,900 | 66,000 | 66,600 | 64,600 |
| 20260820 | 67,500 | 66,500 | 68,000 | 66,200 |
| 20260819 | 66,900 | 68,100 | 68,300 | 65,100 |
| 20260818 | 70,900 | 69,100 | 71,300 | 68,000 |
| 20260814 | 71,200 | 71,600 | 73,200 | 70,500 |
| 20260813 | 69,800 | 71,500 | 72,800 | 69,800 |
| 20260812 | 67,500 | 70,100 | 72,000 | 67,000 |
| 20260811 | 70,300 | 65,500 | 71,000 | 64,100 |
| 20260810 | 70,100 | 70,000 | 70,800 | 68,400 |
| 20260807 | 69,700 | 70,500 | 70,900 | 69,200 |
| 20260806 | 68,000 | 70,500 | 71,200 | 68,000 |
| 20260805 | 68,300 | 67,700 | 70,900 | 67,500 |
| 20260804 | 66,700 | 67,700 | 67,900 | 65,600 |
| 20260803 | 66,800 | 66,800 | 68,000 | 66,000 |
| 20260731 | 67,300 | 67,600 | 68,800 | 66,300 |
| 20260730 | 66,900 | 65,100 | 68,200 | 63,600 |
| 20260729 | 67,300 | 65,900 | 68,400 | 64,000 |
| 20260728 | 69,600 | 66,700 | 69,600 | 65,900 |
| 20260727 | 70,500 | 69,800 | 72,400 | 67,500 |
| 20260724 | 73,500 | 70,500 | 74,100 | 66,200 |
| 20260723 | 70,800 | 76,700 | 77,600 | 70,600 |
| 20260722 | 71,800 | 72,400 | 73,400 | 71,700 |
| 20260721 | 69,100 | 70,900 | 73,300 | 68,100 |
| 20260720 | 74,000 | 70,100 | 74,000 | 68,100 |
| 20260716 | 71,600 | 73,600 | 74,700 | 71,200 |
| 20260715 | 70,100 | 71,500 | 72,400 | 69,600 |
| 20260714 | 70,700 | 68,500 | 70,700 | 66,500 |
| 20260713 | 71,400 | 69,700 | 72,000 | 68,100 |
| 20260710 | 70,800 | 71,500 | 72,300 | 68,300 |
| 20260709 | 74,000 | 70,700 | 74,200 | 67,100 |
| 20260708 | 73,900 | 73,000 | 75,400 | 69,900 |
| 20260707 | 70,800 | 74,100 | 74,100 | 69,200 |
| 20260706 | 66,900 | 70,500 | 70,700 | 66,800 |
| 20260703 | 67,400 | 67,300 | 67,500 | 64,200 |
| 20260702 | 63,400 | 67,300 | 68,000 | 61,700 |
| 20260701 | 62,900 | 62,800 | 63,300 | 61,500 |
| 20260630 | 64,800 | 61,900 | 64,800 | 61,900 |
| 20260629 | 63,200 | 65,100 | 66,200 | 61,200 |
| 20260626 | 59,800 | 62,000 | 62,500 | 58,100 |
| 20260625 | 63,300 | 59,900 | 63,400 | 59,600 |
| 20260624 | 63,400 | 60,300 | 63,500 | 59,700 |
| 20260623 | 65,500 | 61,600 | 65,500 | 60,500 |
| 20260622 | 66,700 | 64,500 | 67,100 | 64,200 |
| 20260619 | 66,200 | 66,700 | 67,900 | 64,500 |
| 20260618 | 67,300 | 65,600 | 67,800 | 64,700 |
| 20260617 | 70,300 | 67,800 | 71,000 | 66,900 |
| 20260616 | 74,000 | 71,000 | 74,100 | 70,600 |
| 20260615 | 74,100 | 73,500 | 76,000 | 73,100 |
| 20260612 | 74,000 | 72,000 | 74,500 | 71,200 |
| 20260611 | 69,100 | 71,100 | 75,000 | 67,800 |
| 20260610 | 72,000 | 70,600 | 73,800 | 69,100 |
| 20260609 | 68,000 | 73,000 | 75,000 | 67,700 |
| 20260608 | 64,100 | 67,000 | 67,800 | 60,300 |
| 20260605 | 71,800 | 67,900 | 71,800 | 66,200 |
| 20260604 | 68,500 | 71,800 | 72,000 | 68,100 |
| 20260602 | 69,000 | 69,800 | 70,000 | 65,900 |
| 20260601 | 66,800 | 68,700 | 70,500 | 65,100 |
| 20260529 | 64,300 | 66,800 | 66,800 | 63,300 |
| 20260528 | 62,900 | 63,000 | 63,700 | 60,700 |
| 20260527 | 64,000 | 62,500 | 67,900 | 62,000 |
| 20260526 | 65,000 | 63,600 | 65,100 | 62,800 |
| 20260522 | 62,700 | 63,300 | 64,000 | 61,400 |
| 20260521 | 60,000 | 61,800 | 62,200 | 59,400 |
| 20260520 | 61,300 | 59,300 | 62,000 | 58,300 |
| 20260519 | 62,000 | 60,400 | 62,000 | 58,900 |
| 20260518 | 61,900 | 61,800 | 62,800 | 59,800 |
| 20260515 | 61,800 | 62,200 | 63,300 | 61,000 |
| 20260514 | 60,100 | 61,800 | 62,000 | 58,950 |
| 20260513 | 59,700 | 59,100 | 60,300 | 57,700 |
| 20260512 | 61,800 | 59,200 | 61,800 | 56,400 |
| 20260511 | 61,800 | 61,100 | 62,900 | 59,100 |
| 20260508 | 64,800 | 62,100 | 66,600 | 61,100 |
| 20260507 | 62,200 | 64,700 | 66,500 | 62,000 |
| 20260506 | 62,600 | 59,500 | 62,700 | 59,500 |
| 20260504 | 61,800 | 61,500 | 63,900 | 61,000 |
| 20260430 | 60,600 | 59,200 | 61,000 | 59,000 |
| 20260429 | 62,800 | 61,200 | 63,800 | 61,000 |
| 20260428 | 62,200 | 62,200 | 63,500 | 61,800 |
| 20260427 | 63,000 | 62,200 | 63,200 | 61,900 |
| 20260424 | 63,600 | 62,700 | 64,200 | 61,900 |
| 20260423 | 66,800 | 64,200 | 67,000 | 63,300 |
| 20260422 | 62,600 | 63,600 | 63,900 | 61,900 |
| 20260421 | 59,400 | 62,100 | 62,600 | 59,300 |
| 20260420 | 60,600 | 59,300 | 60,800 | 59,000 |
| 20260417 | 60,200 | 59,500 | 60,700 | 59,000 |
| 20260416 | 61,400 | 60,400 | 61,700 | 60,100 |
| 20260415 | 62,600 | 60,900 | 62,900 | 60,500 |
| 20260414 | 61,800 | 61,100 | 62,500 | 60,900 |
| 20260413 | 61,500 | 61,400 | 62,200 | 60,800 |
| 20260410 | 62,700 | 65,000 | 65,000 | 62,600 |
| 20260409 | 60,200 | 63,300 | 64,200 | 59,800 |
| 20260408 | 57,700 | 61,500 | 61,600 | 55,900 |
| 20260407 | 52,900 | 53,300 | 54,000 | 52,600 |
| 20260406 | 52,400 | 53,400 | 54,000 | 52,000 |
| 20260403 | 54,900 | 52,000 | 54,900 | 51,900 |
| 20260402 | 56,800 | 53,900 | 57,500 | 53,300 |
| 20260401 | 56,600 | 56,400 | 57,100 | 55,300 |
| 20260331 | 53,500 | 54,100 | 55,200 | 52,600 |
| 20260330 | 55,100 | 55,000 | 55,200 | 53,800 |
| 20260327 | 57,300 | 58,000 | 58,400 | 55,400 |
| 20260326 | 59,300 | 57,400 | 59,300 | 56,900 |
| 20260325 | 57,900 | 58,100 | 58,900 | 57,000 |
| 20260324 | 56,600 | 56,000 | 56,600 | 54,300 |
| 20260323 | 55,900 | 54,200 | 56,300 | 54,100 |
| 20260320 | 57,500 | 57,400 | 58,300 | 57,100 |
| 20260319 | 56,800 | 57,000 | 57,200 | 55,800 |
| 20260318 | 58,000 | 57,900 | 58,700 | 57,100 |
| 20260317 | 55,200 | 56,300 | 56,900 | 55,000 |
| 20260316 | 55,200 | 54,000 | 55,600 | 53,600 |
| 20260313 | 56,000 | 55,300 | 56,800 | 55,000 |
| 20260312 | 58,800 | 57,600 | 59,100 | 57,100 |
| 20260311 | 60,600 | 59,000 | 60,800 | 58,300 |
| 20260310 | 59,100 | 59,100 | 59,400 | 57,000 |
| 20260309 | 55,800 | 57,000 | 57,800 | 55,100 |
| 20260306 | 60,200 | 59,300 | 61,000 | 57,400 |
| 20260305 | 62,600 | 61,700 | 62,700 | 59,800 |
| 20260304 | 64,800 | 58,200 | 64,800 | 57,300 |
| 20260303 | 72,900 | 66,800 | 72,900 | 66,400 |
| 20260227 | 75,500 | 72,900 | 75,500 | 71,900 |
| 20260226 | 74,400 | 75,900 | 78,000 | 74,300 |
| 20260225 | 75,000 | 74,300 | 75,500 | 73,900 |
| 20260224 | 73,400 | 75,100 | 75,800 | 72,900 |
| 20260223 | 76,000 | 73,700 | 78,400 | 72,900 |
| 20260220 | 72,800 | 75,600 | 76,300 | 72,600 |
| 20260219 | 73,500 | 74,300 | 75,700 | 72,500 |
| 20260213 | 72,700 | 72,100 | 74,000 | 71,800 |
| 20260212 | 74,000 | 73,500 | 74,000 | 72,000 |
| 20260211 | 73,300 | 72,700 | 75,500 | 72,200 |
| 20260210 | 71,400 | 73,700 | 74,500 | 70,600 |
| 20260209 | 69,600 | 69,800 | 70,500 | 68,500 |
| 20260206 | 65,200 | 67,200 | 69,000 | 63,000 |
| 20260205 | 67,000 | 66,600 | 69,500 | 65,800 |
| 20260204 | 64,100 | 65,100 | 67,400 | 63,500 |
| 20260203 | 63,800 | 63,400 | 64,500 | 61,700 |
| 20260202 | 64,000 | 62,100 | 65,100 | 61,000 |
| 20260130 | 63,900 | 63,500 | 65,200 | 63,500 |
| 20260129 | 64,900 | 65,000 | 65,300 | 63,000 |
| 20260128 | 65,200 | 65,000 | 66,700 | 64,800 |
| 20260127 | 65,000 | 65,100 | 65,200 | 62,800 |
| 20260126 | 66,300 | 65,800 | 66,700 | 63,800 |
| 20260123 | 68,000 | 67,200 | 69,900 | 66,900 |
| 20260122 | 68,000 | 66,800 | 72,500 | 65,400 |
| 20260121 | 64,000 | 65,400 | 65,400 | 63,300 |
| 20260120 | 61,400 | 65,500 | 65,800 | 61,300 |
| 20260119 | 61,500 | 62,100 | 62,700 | 60,900 |
| 20260116 | 62,200 | 62,000 | 62,600 | 60,500 |
| 20260115 | 59,300 | 61,800 | 61,900 | 59,300 |
| 20260114 | 58,400 | 59,500 | 59,900 | 58,200 |
| 20260113 | 59,000 | 58,200 | 59,000 | 57,700 |
| 20260112 | 58,700 | 57,600 | 58,800 | 56,200 |
| 20260109 | 56,800 | 58,100 | 58,400 | 56,400 |
| 20260108 | 56,000 | 56,200 | 57,000 | 55,600 |
| 20260107 | 56,100 | 56,500 | 57,300 | 55,400 |
| 20260106 | 57,700 | 57,800 | 58,700 | 56,700 |
| 20260105 | 56,900 | 57,600 | 57,600 | 56,600 |
| 20260102 | 58,600 | 57,000 | 58,700 | 56,500 |
| 20251230 | 57,500 | 58,300 | 58,800 | 57,500 |
| 20251229 | 56,800 | 58,500 | 58,500 | 56,800 |
| 20251226 | 58,800 | 58,100 | 59,200 | 57,500 |
| 20251224 | 59,200 | 59,100 | 60,000 | 58,700 |
| 20251223 | 61,200 | 59,400 | 61,300 | 58,500 |
| 20251222 | 62,400 | 60,600 | 62,500 | 60,000 |
| 20251219 | 59,900 | 61,200 | 61,800 | 59,300 |
| 20251218 | 60,900 | 59,000 | 60,900 | 58,900 |
| 20251217 | 60,400 | 61,000 | 61,500 | 59,700 |
| 20251216 | 60,200 | 60,400 | 60,900 | 59,300 |
| 20251215 | 60,700 | 59,700 | 60,700 | 59,000 |
| 20251212 | 59,800 | 61,500 | 61,500 | 59,500 |
| 20251211 | 60,500 | 59,300 | 60,500 | 58,600 |
| 20251210 | 61,300 | 60,000 | 61,300 | 59,300 |
| 20251209 | 60,200 | 60,700 | 60,900 | 59,700 |
| 20251208 | 62,400 | 60,600 | 62,400 | 60,100 |
| 20251205 | 61,300 | 62,800 | 62,800 | 61,000 |
| 20251204 | 62,700 | 62,000 | 62,900 | 61,400 |
| 20251203 | 60,700 | 63,200 | 63,200 | 60,300 |
| 20251202 | 60,400 | 61,300 | 61,600 | 60,000 |
| 20251201 | 61,100 | 60,100 | 61,500 | 59,500 |
| 20251128 | 61,000 | 61,500 | 62,500 | 59,800 |
| 20251127 | 58,800 | 59,700 | 60,300 | 58,700 |
| 20251126 | 59,400 | 59,300 | 59,500 | 57,700 |
| 20251125 | 58,500 | 58,400 | 58,900 | 57,100 |
| 20251124 | 58,700 | 57,800 | 59,100 | 57,600 |
| 20251121 | 58,100 | 57,900 | 58,300 | 57,000 |
| 20251120 | 58,000 | 58,200 | 58,700 | 57,800 |
| 20251119 | 57,800 | 57,700 | 58,600 | 57,100 |
| 20251118 | 58,700 | 57,300 | 59,500 | 56,500 |
| 20251117 | 59,000 | 59,200 | 59,800 | 58,000 |
| 20251114 | 59,300 | 59,500 | 61,600 | 58,700 |
| 20251113 | 58,100 | 59,700 | 60,100 | 58,000 |
| 20251112 | 58,500 | 59,000 | 60,100 | 57,800 |
| 20251111 | 56,300 | 59,200 | 59,600 | 56,100 |
| 20251110 | 50,500 | 58,500 | 59,100 | 50,200 |
| 20251107 | 46,300 | 49,350 | 49,700 | 44,450 |
| 20251106 | 46,050 | 47,000 | 47,250 | 45,400 |
| 20251105 | 46,350 | 45,600 | 46,350 | 44,200 |
| 20251104 | 46,000 | 45,950 | 46,600 | 45,500 |
| 20251103 | 46,350 | 46,450 | 46,650 | 45,700 |
| 20251031 | 46,100 | 46,350 | 47,050 | 45,650 |
| 20251030 | 46,200 | 46,050 | 47,100 | 45,750 |
| 20251029 | 45,450 | 45,300 | 45,500 | 44,150 |
| 20251028 | 44,600 | 44,700 | 44,950 | 44,150 |
| 20251027 | 43,900 | 44,550 | 45,000 | 43,700 |
| 20251024 | 44,700 | 44,200 | 44,950 | 43,700 |
| 20251023 | 44,650 | 44,650 | 45,300 | 44,500 |
| 20251022 | 43,950 | 45,350 | 45,550 | 43,500 |
| 20251021 | 42,850 | 43,950 | 44,150 | 42,800 |
| 20251020 | 42,500 | 42,850 | 42,850 | 41,600 |
| 20251017 | 41,300 | 42,350 | 42,800 | 41,200 |
| 20251016 | 41,150 | 41,450 | 42,200 | 40,650 |
| 20251015 | 39,950 | 40,200 | 40,200 | 39,550 |
| 20251014 | 38,700 | 39,650 | 39,800 | 38,650 |
| 20251013 | 38,900 | 39,050 | 39,050 | 38,250 |
| 20251010 | 38,250 | 38,850 | 39,050 | 38,250 |
| 20251002 | 38,650 | 38,550 | 38,950 | 38,300 |
| 20251001 | 38,350 | 38,300 | 38,550 | 38,200 |
| 20250930 | 38,100 | 38,350 | 38,500 | 38,050 |
| 20250929 | 38,450 | 38,250 | 38,650 | 38,050 |
| 20250926 | 38,250 | 38,100 | 38,400 | 37,650 |
| 20250925 | 38,200 | 38,500 | 38,550 | 38,200 |
| 20250924 | 38,550 | 38,300 | 38,550 | 38,000 |
| 20250923 | 38,550 | 38,550 | 38,950 | 38,400 |
| 20250922 | 38,500 | 38,550 | 38,800 | 38,450 |
| 20250919 | 38,850 | 38,400 | 38,850 | 38,200 |
| 20250918 | 38,500 | 38,900 | 38,950 | 38,250 |
| 20250917 | 39,100 | 38,350 | 39,150 | 38,200 |
| 20250916 | 39,500 | 39,100 | 39,550 | 39,000 |
| 20250915 | 40,400 | 39,500 | 40,550 | 39,350 |
| 20250912 | 40,150 | 40,750 | 40,950 | 40,100 |
| 20250911 | 39,500 | 39,900 | 39,900 | 39,250 |
| 20250910 | 39,200 | 39,400 | 39,550 | 39,200 |
| 20250909 | 39,450 | 39,400 | 39,600 | 39,200 |
| 20250908 | 39,350 | 39,300 | 39,400 | 38,900 |
| 20250905 | 39,450 | 39,300 | 39,600 | 39,150 |
| 20250904 | 39,600 | 39,600 | 39,800 | 39,300 |
| 20250903 | 39,700 | 39,650 | 39,900 | 39,500 |
| 20250902 | 40,500 | 40,250 | 40,700 | 39,950 |
| 20250901 | 40,500 | 40,350 | 40,650 | 40,100 |
| 20250829 | 40,900 | 40,150 | 41,300 | 40,150 |
| 20250828 | 41,000 | 40,850 | 41,300 | 40,800 |
| 20250827 | 41,000 | 40,750 | 41,050 | 40,475 |
| 20250826 | 40,100 | 41,000 | 41,000 | 40,100 |
| 20250825 | 40,150 | 40,250 | 40,250 | 39,700 |
| 20250822 | 40,500 | 40,100 | 40,550 | 39,900 |
| 20250821 | 40,350 | 40,250 | 40,750 | 40,000 |
| 20250820 | 38,950 | 39,550 | 39,650 | 38,700 |
| 20250819 | 39,350 | 38,900 | 39,350 | 38,300 |
| 20250818 | 40,150 | 39,000 | 40,150 | 38,950 |
| 20250814 | 45,600 | 39,750 | 45,950 | 39,500 |
| 20250813 | 44,350 | 45,400 | 45,600 | 44,300 |
| 20250812 | 44,550 | 44,750 | 45,400 | 44,500 |
| 20250811 | 44,600 | 44,500 | 45,250 | 44,450 |
| 20250808 | 44,350 | 44,550 | 44,850 | 44,100 |
| 20250807 | 44,200 | 44,700 | 44,850 | 44,050 |
| 20250806 | 43,700 | 44,050 | 44,400 | 43,700 |
| 20250805 | 43,550 | 44,050 | 44,250 | 43,500 |
| 20250804 | 42,900 | 43,200 | 43,650 | 42,550 |
| 20250801 | 43,850 | 42,900 | 44,400 | 42,850 |
| 20250731 | 45,100 | 44,450 | 45,850 | 44,150 |
| 20250730 | 44,100 | 45,350 | 46,000 | 43,950 |
| 20250729 | 45,250 | 44,700 | 45,850 | 43,800 |
| 20250728 | 46,150 | 46,100 | 46,750 | 45,550 |
| 20250725 | 46,550 | 46,100 | 47,600 | 45,900 |
| 20250724 | 46,900 | 47,300 | 48,500 | 46,900 |
| 20250723 | 46,750 | 47,150 | 47,750 | 46,400 |
| 20250722 | 46,300 | 46,350 | 46,900 | 46,000 |
| 20250721 | 46,500 | 46,700 | 47,150 | 46,000 |
| 20250718 | 46,900 | 46,350 | 48,150 | 46,100 |
| 20250717 | 45,950 | 45,650 | 46,200 | 44,900 |
| 20250716 | 45,900 | 45,800 | 46,850 | 45,750 |
| 20250715 | 45,800 | 46,350 | 47,000 | 45,800 |
| 20250714 | 44,050 | 46,750 | 47,100 | 44,050 |
| 20250711 | 44,100 | 44,300 | 44,550 | 43,950 |
| 20250710 | 43,450 | 44,500 | 44,800 | 43,450 |
| 20250709 | 43,350 | 43,600 | 44,000 | 42,950 |
| 20250708 | 42,100 | 43,550 | 43,750 | 41,950 |
| 20250707 | 43,150 | 42,800 | 43,250 | 42,100 |
| 20250704 | 43,100 | 43,150 | 43,400 | 42,450 |
| 20250703 | 41,800 | 43,100 | 43,350 | 41,700 |
| 20250702 | 40,200 | 41,450 | 41,450 | 40,100 |
| 20250701 | 39,950 | 40,350 | 40,850 | 39,950 |
| 20250630 | 39,900 | 39,750 | 40,150 | 39,600 |
| 20250627 | 40,500 | 39,650 | 40,500 | 39,300 |
| 20250626 | 40,500 | 40,250 | 40,950 | 40,100 |
| 20250625 | 39,900 | 40,250 | 41,000 | 39,700 |
| 20250624 | 39,150 | 39,400 | 39,550 | 39,050 |
| 20250623 | 39,000 | 38,500 | 39,050 | 38,400 |
| 20250620 | 38,850 | 39,300 | 39,700 | 38,800 |
| 20250619 | 38,900 | 38,650 | 39,150 | 38,500 |
| 20250618 | 38,650 | 38,900 | 39,200 | 38,500 |
| 20250617 | 39,150 | 39,000 | 39,550 | 38,650 |
| 20250616 | 39,150 | 39,350 | 39,400 | 38,500 |
| 20250613 | 39,900 | 39,050 | 39,900 | 39,050 |
| 20250612 | 39,700 | 40,050 | 40,200 | 39,650 |
| 20250611 | 39,400 | 39,750 | 39,850 | 39,400 |
| 20250610 | 40,000 | 39,350 | 40,000 | 39,100 |
| 20250609 | 39,300 | 39,700 | 39,850 | 39,250 |
| 20250605 | 38,550 | 39,000 | 39,400 | 38,500 |
| 20250604 | 38,400 | 38,550 | 38,900 | 38,200 |
| 20250602 | 38,350 | 38,100 | 39,550 | 38,000 |
| 20250530 | 38,750 | 38,500 | 39,450 | 38,450 |
| 20250529 | 38,600 | 38,750 | 38,850 | 38,200 |
| 20250528 | 37,650 | 38,200 | 38,600 | 37,650 |
| 20250527 | 37,750 | 37,550 | 38,150 | 37,400 |
| 20250526 | 37,700 | 38,000 | 38,250 | 37,550 |
| 20250523 | 37,650 | 37,700 | 37,900 | 37,400 |
| 20250522 | 38,450 | 37,600 | 38,650 | 37,500 |
| 20250521 | 38,900 | 38,450 | 39,200 | 38,450 |
| 20250520 | 40,500 | 38,700 | 40,500 | 38,600 |
| 20250519 | 42,400 | 40,050 | 42,400 | 39,700 |
| 20250516 | 39,850 | 40,150 | 40,200 | 39,850 |
| 20250515 | 39,900 | 39,850 | 40,500 | 39,750 |
| 20250514 | 39,700 | 40,300 | 40,700 | 39,650 |
| 20250513 | 39,850 | 39,800 | 40,250 | 39,200 |
| 20250512 | 39,400 | 40,200 | 40,350 | 39,300 |
| 20250509 | 40,950 | 39,050 | 41,250 | 38,700 |
| 20250508 | 41,000 | 40,950 | 41,250 | 40,800 |
| 20250507 | 41,600 | 41,200 | 41,900 | 41,000 |
| 20250502 | 41,300 | 41,150 | 41,600 | 40,550 |
| 20250430 | 40,500 | 41,400 | 41,400 | 40,450 |
| 20250429 | 40,750 | 41,100 | 41,100 | 39,900 |
| 20250428 | 40,200 | 40,650 | 40,850 | 40,150 |
| 20250425 | 40,000 | 40,300 | 40,450 | 39,950 |
| 20250424 | 39,800 | 39,900 | 40,200 | 39,600 |
| 20250423 | 39,600 | 39,950 | 40,100 | 39,250 |
| 20250422 | 38,850 | 39,150 | 39,300 | 38,650 |
| 20250421 | 38,650 | 38,850 | 38,950 | 38,500 |
| 20250418 | 38,850 | 38,800 | 38,900 | 38,200 |
| 20250417 | 38,550 | 38,150 | 38,550 | 38,100 |
| 20250416 | 38,350 | 38,200 | 39,000 | 37,950 |
| 20250415 | 38,350 | 38,350 | 38,850 | 38,150 |
| 20250414 | 37,600 | 38,000 | 38,100 | 37,350 |
| 20250411 | 37,050 | 37,900 | 38,000 | 36,900 |
| 20250410 | 37,300 | 37,750 | 37,800 | 37,050 |
| 20250409 | 37,500 | 36,200 | 37,500 | 36,000 |
| 20250408 | 37,650 | 36,450 | 37,800 | 35,950 |
| 20250407 | 37,550 | 37,000 | 38,000 | 36,250 |
| 20250404 | 38,350 | 38,800 | 39,850 | 38,150 |
| 20250403 | 38,900 | 39,050 | 40,000 | 38,200 |
| 20250402 | 39,100 | 40,150 | 40,550 | 39,100 |
| 20250401 | 39,650 | 39,350 | 40,150 | 39,000 |
| 20250331 | 39,600 | 39,450 | 39,800 | 38,900 |
| 20250328 | 40,650 | 40,050 | 40,900 | 39,950 |
| 20250327 | 41,200 | 41,800 | 42,200 | 40,950 |
| 20250326 | 42,900 | 42,050 | 43,000 | 41,900 |
| 20250325 | 42,800 | 42,650 | 43,550 | 42,300 |
| 20250324 | 41,600 | 42,100 | 42,500 | 41,600 |
| 20250321 | 40,950 | 41,700 | 42,200 | 40,950 |
| 20250320 | 41,850 | 41,400 | 42,300 | 41,350 |
| 20250319 | 40,500 | 41,750 | 42,300 | 40,300 |
| 20250318 | 40,200 | 40,300 | 40,900 | 39,950 |
| 20250317 | 40,250 | 40,550 | 40,725 | 39,700 |
| 20250314 | 40,550 | 40,200 | 40,550 | 39,900 |
| 20250313 | 39,400 | 40,700 | 41,100 | 39,200 |
| 20250312 | 38,650 | 39,400 | 39,650 | 38,550 |
| 20250311 | 38,800 | 38,800 | 39,550 | 38,550 |
| 20250310 | 38,500 | 39,350 | 39,650 | 38,500 |
| 20250307 | 38,300 | 38,400 | 39,150 | 38,050 |
| 20250306 | 38,050 | 38,350 | 38,500 | 37,900 |
| 20250305 | 37,600 | 37,850 | 38,200 | 37,600 |
| 20250304 | 37,800 | 37,600 | 38,450 | 37,500 |
| 20250228 | 38,250 | 37,900 | 38,400 | 37,200 |
| 20250227 | 37,850 | 38,250 | 38,250 | 37,650 |
| 20250226 | 37,600 | 38,000 | 38,000 | 37,450 |
| 20250225 | 38,000 | 37,600 | 38,400 | 37,550 |
| 20250224 | 38,500 | 38,250 | 38,550 | 37,950 |
| 20250221 | 38,600 | 38,650 | 39,750 | 38,600 |
| 20250220 | 38,250 | 38,300 | 38,450 | 38,100 |
| 20250219 | 38,400 | 38,500 | 39,000 | 38,250 |
| 20250218 | 38,300 | 38,250 | 38,300 | 37,900 |
| 20250217 | 38,000 | 38,200 | 38,200 | 37,700 |
| 20250214 | 37,850 | 37,800 | 37,850 | 37,450 |
| 20250213 | 37,550 | 37,850 | 37,850 | 37,200 |
| 20250212 | 37,750 | 37,450 | 37,850 | 37,250 |
| 20250211 | 37,450 | 37,750 | 38,000 | 37,400 |
| 20250210 | 37,700 | 37,450 | 37,850 | 36,750 |
| 20250207 | 37,950 | 37,850 | 38,300 | 37,700 |
| 20250206 | 37,750 | 38,300 | 38,300 | 37,350 |
| 20250205 | 39,850 | 37,750 | 39,850 | 36,650 |
| 20250204 | 39,600 | 40,050 | 40,600 | 39,400 |
| 20250203 | 40,250 | 39,000 | 40,450 | 38,750 |
| 20250131 | 40,400 | 40,950 | 41,000 | 40,150 |
| 20250124 | 40,050 | 39,800 | 40,050 | 39,400 |
| 20250123 | 40,150 | 39,700 | 40,450 | 39,650 |
| 20250122 | 40,200 | 39,900 | 40,250 | 39,550 |
| 20250121 | 40,050 | 39,900 | 40,350 | 39,250 |
| 20250120 | 40,300 | 39,800 | 40,400 | 39,550 |
| 20250117 | 39,700 | 40,300 | 40,350 | 39,700 |
| 20250116 | 41,000 | 39,700 | 41,000 | 39,500 |
| 20250115 | 40,450 | 40,800 | 40,800 | 40,100 |
| 20250114 | 40,650 | 40,350 | 41,100 | 39,950 |
| 20250113 | 40,000 | 40,250 | 40,450 | 39,850 |
| 20250110 | 39,100 | 40,050 | 40,550 | 39,050 |
| 20250109 | 39,900 | 39,100 | 40,400 | 39,100 |
| 20250108 | 39,000 | 39,950 | 40,200 | 39,000 |
| 20250107 | 40,100 | 39,300 | 40,450 | 39,300 |
| 20250106 | 39,650 | 40,100 | 40,250 | 39,350 |
| 20250103 | 38,150 | 39,550 | 39,850 | 38,100 |
| 20250102 | 38,400 | 38,150 | 38,550 | 37,850 |