Stock Ticker
- (214370) 케어젠
- Description: 기업개요
동사는 2001년 8월 설립되어 2015년 코스닥시장에 상장된 바이오 기업임.
펩타이드와 성장인자 단백질에 대한 연구개발을 기반으로 의약품, 건강기능식품, 의료기기, 화장품 제품을 개발하여 전 세계 130개국에 판매하며, 국내외 760여건의 특허를 포함한 대규모 펩타이드 라이브러리를 보유함.
황반변성 치료제, 당뇨병 치료제, 탈모 치료제 등 다양한 적응증의 신약 파이프라인 개발에 역량을 집중하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 40,400 | 39,550 | 41,150 | 38,800 |
| 20261019 | 39,650 | 40,850 | 40,950 | 38,350 |
| 20261016 | 37,250 | 39,700 | 40,950 | 36,000 |
| 20261015 | 38,500 | 37,200 | 38,550 | 36,100 |
| 20261014 | 39,500 | 39,350 | 40,300 | 38,850 |
| 20261013 | 39,600 | 39,850 | 40,500 | 38,700 |
| 20261012 | 41,400 | 40,450 | 42,200 | 40,350 |
| 20261008 | 44,050 | 41,800 | 44,050 |
| 20261007 | 43,400 | 44,500 | 45,500 | 43,400 |
| 20261006 | 42,500 | 43,100 | 45,700 | 42,450 |
| 20261002 | 42,900 | 42,550 | 43,700 | 42,350 |
| 20261001 | 40,650 | 43,150 | 43,200 | 39,900 |
| 20260930 | 41,850 | 40,850 | 42,700 | 40,650 |
| 20260929 | 40,450 | 41,700 | 41,700 | 39,500 |
| 20260928 | 40,650 | 39,700 | 41,150 | 39,550 |
| 20260923 | 39,600 | 40,200 | 40,500 | 39,350 |
| 20260922 | 40,550 | 39,350 | 40,600 | 39,300 |
| 20260921 | 39,950 | 40,300 | 40,850 | 39,550 |
| 20260918 | 40,900 | 39,900 | 41,050 | 39,650 |
| 20260917 | 41,650 | 40,800 | 42,150 | 40,600 |
| 20260916 | 41,350 | 41,200 | 41,450 | 40,300 |
| 20260915 | 40,500 | 41,350 | 41,650 | 40,500 |
| 20260914 | 40,550 | 41,000 | 41,400 | 39,800 |
| 20260911 | 40,650 | 41,700 | 41,800 | 40,400 |
| 20260910 | 42,950 | 42,300 | 43,300 | 40,650 |
| 20260909 | 43,950 | 43,550 | 44,600 | 42,950 |
| 20260908 | 44,850 | 44,600 | 46,100 | 44,400 |
| 20260907 | 43,850 | 45,200 | 45,200 | 43,500 |
| 20260904 | 44,250 | 44,500 | 45,250 | 43,250 |
| 20260903 | 47,900 | 43,850 | 48,050 | 43,600 |
| 20260902 | 48,950 | 47,300 | 49,550 | 46,750 |
| 20260901 | 50,700 | 50,600 | 51,500 | 49,650 |
| 20260831 | 51,200 | 51,600 | 52,100 | 49,950 |
| 20260828 | 52,300 | 52,900 | 53,500 | 52,000 |
| 20260827 | 52,400 | 53,200 | 53,800 | 51,500 |
| 20260826 | 53,700 | 53,000 | 54,500 | 52,500 |
| 20260825 | 54,500 | 54,200 | 55,100 | 50,700 |
| 20260824 | 51,500 | 54,200 | 55,500 | 51,200 |
| 20260821 | 52,100 | 51,900 | 52,600 | 49,450 |
| 20260820 | 55,900 | 54,000 | 56,800 | 50,400 |
| 20260819 | 53,900 | 54,000 | 55,300 | 51,600 |
| 20260818 | 59,000 | 55,400 | 59,000 | 54,100 |
| 20260814 | 64,300 | 61,900 | 66,200 | 60,800 |
| 20260813 | 64,200 | 64,000 | 66,600 | 63,000 |
| 20260812 | 65,400 | 64,400 | 65,900 | 63,500 |
| 20260811 | 68,500 | 66,000 | 70,600 | 62,600 |
| 20260810 | 65,800 | 70,000 | 71,000 | 65,500 |
| 20260807 | 65,200 | 66,000 | 67,200 | 62,300 |
| 20260806 | 63,700 | 66,800 | 67,500 | 61,800 |
| 20260805 | 64,900 | 63,600 | 66,000 | 62,100 |
| 20260804 | 58,900 | 64,300 | 65,000 | 58,900 |
| 20260803 | 53,800 | 58,900 | 61,500 | 53,300 |
| 20260731 | 51,300 | 55,600 | 56,700 | 50,100 |
| 20260730 | 49,500 | 49,300 | 53,700 | 48,450 |
| 20260729 | 57,400 | 50,100 | 57,400 | 48,000 |
| 20260728 | 58,900 | 54,800 | 59,200 | 52,700 |
| 20260727 | 57,700 | 59,700 | 60,300 | 57,100 |
| 20260724 | 54,600 | 56,700 | 58,700 | 54,600 |
| 20260723 | 55,900 | 57,600 | 57,900 | 55,200 |
| 20260722 | 56,500 | 55,100 | 58,800 | 54,900 |
| 20260721 | 60,000 | 56,500 | 60,100 | 52,300 |
| 20260720 | 61,500 | 60,000 | 62,200 | 57,500 |
| 20260716 | 64,000 | 61,700 | 64,800 | 60,300 |
| 20260715 | 62,900 | 64,000 | 65,700 | 62,100 |
| 20260714 | 64,200 | 62,700 | 64,500 | 58,100 |
| 20260713 | 61,700 | 63,600 | 68,200 | 61,100 |
| 20260710 | 59,000 | 61,100 | 62,800 | 58,000 |
| 20260709 | 59,300 | 59,100 | 62,200 | 57,800 |
| 20260708 | 68,200 | 59,300 | 68,200 | 54,700 |
| 20260707 | 66,500 | 68,200 | 72,200 | 64,500 |
| 20260706 | 67,800 | 65,300 | 69,100 | 63,600 |
| 20260703 | 74,800 | 68,500 | 75,000 | 68,100 |
| 20260702 | 74,200 | 73,000 | 76,800 | 71,100 |
| 20260701 | 68,000 | 76,200 | 76,700 | 67,800 |
| 20260630 | 72,000 | 68,900 | 74,000 | 67,600 |
| 20260629 | 65,300 | 72,000 | 73,400 | 65,300 |
| 20260626 | 67,000 | 64,600 | 69,300 | 62,400 |
| 20260625 | 70,000 | 68,900 | 72,800 | 66,100 |
| 20260624 | 70,700 | 71,900 | 73,800 | 67,400 |
| 20260623 | 72,500 | 69,500 | 74,800 | 68,600 |
| 20260622 | 69,100 | 72,900 | 73,200 | 68,700 |
| 20260619 | 71,200 | 71,200 | 71,700 | 68,600 |
| 20260618 | 76,100 | 69,900 | 77,500 | 69,900 |
| 20260617 | 76,300 | 78,900 | 80,600 | 73,400 |
| 20260616 | 75,400 | 74,800 | 77,000 | 73,500 |
| 20260615 | 76,100 | 76,100 | 79,200 | 75,100 |
| 20260612 | 83,000 | 74,800 | 85,000 | 74,500 |
| 20260611 | 71,900 | 82,000 | 82,000 | 69,400 |
| 20260610 | 71,300 | 72,600 | 75,300 | 71,300 |
| 20260609 | 68,500 | 74,500 | 76,800 | 66,200 |
| 20260608 | 75,400 | 68,200 | 75,400 | 67,300 |
| 20260605 | 85,500 | 77,800 | 85,500 | 75,400 |
| 20260604 | 81,700 | 84,500 | 86,000 | 79,200 |
| 20260602 | 83,000 | 81,700 | 84,500 | 80,000 |
| 20260601 | 90,900 | 84,000 | 90,900 | 81,900 |
| 20260529 | 91,000 | 88,400 | 91,900 | 86,700 |
| 20260528 | 91,500 | 89,400 | 94,300 | 86,800 |
| 20260527 | 89,500 | 93,300 | 95,200 | 88,700 |
| 20260526 | 90,300 | 90,500 | 92,000 | 86,200 |
| 20260522 | 86,000 | 89,100 | 94,800 | 85,400 |
| 20260521 | 94,100 | 84,000 | 96,000 | 83,600 |
| 20260520 | 92,000 | 93,200 | 96,800 | 86,600 |
| 20260519 | 87,700 | 91,900 | 92,900 | 82,900 |
| 20260518 | 97,700 | 85,700 | 97,700 | 85,600 |
| 20260515 | 102,400 | 97,700 | 102,500 | 94,000 |
| 20260514 | 97,700 | 101,800 | 106,600 | 97,400 |
| 20260513 | 100,500 | 97,200 | 102,600 | 92,900 |
| 20260512 | 101,100 | 100,500 | 102,200 | 92,700 |
| 20260511 | 96,100 | 101,300 | 102,000 | 93,000 |
| 20260508 | 97,700 | 97,200 | 98,900 | 93,700 |
| 20260507 | 100,000 | 97,700 | 104,600 | 97,200 |
| 20260506 | 106,400 | 101,000 | 107,200 | 99,800 |
| 20260504 | 105,500 | 105,400 | 107,000 | 102,100 |
| 20260430 | 103,900 | 105,500 | 110,000 | 101,000 |
| 20260429 | 107,000 | 106,000 | 108,800 | 104,500 |
| 20260428 | 106,200 | 107,000 | 108,000 | 99,500 |
| 20260427 | 109,300 | 109,500 | 112,300 | 106,500 |
| 20260424 | 105,700 | 107,900 | 108,800 | 102,400 |
| 20260423 | 96,100 | 108,400 | 109,200 | 95,200 |
| 20260422 | 92,100 | 95,000 | 96,000 | 91,100 |
| 20260421 | 99,000 | 92,600 | 100,000 | 92,100 |
| 20260420 | 99,000 | 98,800 | 100,500 | 97,300 |
| 20260417 | 98,100 | 101,300 | 101,300 | 96,600 |
| 20260416 | 99,600 | 99,100 | 102,000 | 97,600 |
| 20260415 | 97,400 | 100,000 | 101,500 | 96,500 |
| 20260414 | 93,300 | 95,900 | 96,700 | 90,000 |
| 20260413 | 83,900 | 92,000 | 93,000 | 83,500 |
| 20260410 | 85,900 | 85,600 | 87,000 | 81,100 |
| 20260409 | 86,600 | 84,300 | 88,800 | 82,000 |
| 20260408 | 88,200 | 86,600 | 88,900 | 83,100 |
| 20260407 | 90,300 | 82,000 | 91,300 | 75,200 |
| 20260406 | 105,800 | 88,800 | 106,300 | 86,800 |
| 20260403 | 109,500 | 107,500 | 111,600 | 102,600 |
| 20260402 | 102,600 | 106,300 | 116,600 | 101,200 |
| 20260401 | 93,800 | 96,200 | 97,600 | 92,900 |
| 20260331 | 90,000 | 90,800 | 94,100 | 89,000 |
| 20260330 | 91,900 | 90,900 | 93,600 | 90,100 |
| 20260327 | 92,100 | 96,900 | 98,400 | 90,000 |
| 20260326 | 99,000 | 93,800 | 99,800 | 92,900 |
| 20260325 | 105,400 | 98,000 | 106,700 | 86,600 |
| 20260324 | 107,800 | 105,000 | 109,800 | 103,000 |
| 20260323 | 106,500 | 105,600 | 108,800 | 103,900 |
| 20260320 | 111,200 | 112,000 | 114,400 | 110,700 |
| 20260319 | 110,000 | 110,000 | 112,400 | 109,250 |
| 20260318 | 111,500 | 113,800 | 116,500 | 109,100 |
| 20260317 | 116,200 | 108,600 | 117,100 | 108,000 |
| 20260316 | 116,300 | 115,200 | 124,300 | 114,200 |
| 20260313 | 120,700 | 119,000 | 125,300 | 117,600 |
| 20260312 | 120,500 | 124,500 | 126,000 | 119,800 |
| 20260311 | 131,000 | 123,200 | 132,100 | 118,400 |
| 20260310 | 137,700 | 131,400 | 137,700 | 128,500 |
| 20260309 | 117,500 | 130,000 | 132,500 | 116,000 |
| 20260306 | 119,300 | 129,500 | 131,200 | 117,000 |
| 20260305 | 117,700 | 122,400 | 129,000 | 110,200 |
| 20260304 | 128,000 | 106,500 | 128,000 | 104,800 |
| 20260303 | 133,000 | 129,000 | 143,100 | 129,000 |
| 20260227 | 135,300 | 136,800 | 140,100 | 133,500 |
| 20260226 | 136,400 | 139,600 | 140,700 | 131,000 |
| 20260225 | 138,000 | 134,500 | 139,000 | 133,800 |
| 20260224 | 141,100 | 136,200 | 144,300 | 135,500 |
| 20260223 | 152,300 | 145,400 | 153,800 | 136,100 |
| 20260220 | 145,200 | 150,100 | 153,400 | 142,300 |
| 20260219 | 126,200 | 145,200 | 145,800 | 125,000 |
| 20260213 | 116,700 | 120,800 | 122,300 | 116,000 |
| 20260212 | 115,500 | 116,700 | 118,900 | 114,900 |
| 20260211 | 117,900 | 118,000 | 121,900 | 115,300 |
| 20260210 | 118,200 | 118,100 | 122,300 | 115,400 |
| 20260209 | 116,000 | 118,900 | 120,500 | 106,900 |
| 20260206 | 112,000 | 115,200 | 120,400 | 110,300 |
| 20260205 | 124,500 | 120,800 | 129,000 | 117,700 |
| 20260204 | 120,000 | 126,000 | 130,800 | 118,200 |
| 20260203 | 111,500 | 120,100 | 120,100 | 106,400 |
| 20260202 | 115,900 | 106,300 | 119,700 | 104,400 |
| 20260130 | 123,600 | 125,500 | 135,900 | 121,000 |
| 20260129 | 112,200 | 119,400 | 121,000 | 110,000 |
| 20260128 | 102,000 | 109,200 | 110,900 | 101,900 |
| 20260127 | 97,700 | 101,800 | 104,400 | 96,700 |
| 20260126 | 86,500 | 100,800 | 102,300 | 86,000 |
| 20260123 | 75,800 | 86,200 | 86,500 | 75,400 |
| 20260122 | 73,500 | 76,000 | 77,000 | 72,300 |
| 20260121 | 75,600 | 74,500 | 78,400 | 71,300 |
| 20260120 | 76,800 | 76,800 | 78,600 | 74,000 |
| 20260119 | 73,600 | 77,400 | 78,000 | 73,000 |
| 20260116 | 71,600 | 73,700 | 74,600 | 69,600 |
| 20260115 | 72,500 | 71,500 | 73,400 | 70,700 |
| 20260114 | 68,100 | 73,400 | 75,300 | 68,100 |
| 20260113 | 68,500 | 68,500 | 68,700 | 66,300 |
| 20260112 | 69,200 | 69,100 | 69,800 | 67,800 |
| 20260109 | 70,000 | 70,300 | 70,500 | 67,100 |
| 20260108 | 68,100 | 70,600 | 71,300 | 67,400 |
| 20260107 | 66,300 | 67,600 | 68,600 | 65,600 |
| 20260106 | 70,000 | 67,100 | 70,500 | 65,200 |
| 20260105 | 72,300 | 70,700 | 73,400 | 67,200 |
| 20260102 | 75,000 | 73,800 | 76,000 | 71,000 |
| 20251230 | 68,900 | 71,800 | 73,100 | 66,300 |
| 20251229 | 66,000 | 69,500 | 69,700 | 63,800 |
| 20251226 | 64,900 | 64,400 | 65,900 | 63,600 |
| 20251224 | 67,300 | 64,700 | 68,100 | 64,100 |
| 20251223 | 67,700 | 67,200 | 69,600 | 65,100 |
| 20251222 | 68,000 | 66,100 | 68,300 | 65,200 |
| 20251219 | 64,300 | 67,800 | 69,200 | 63,500 |
| 20251218 | 66,600 | 64,200 | 66,700 | 62,900 |
| 20251217 | 66,400 | 66,500 | 68,100 | 62,600 |
| 20251216 | 68,000 | 65,000 | 68,000 | 64,500 |
| 20251215 | 71,700 | 67,900 | 73,800 | 67,100 |
| 20251212 | 74,200 | 71,600 | 75,900 | 70,000 |
| 20251211 | 73,900 | 73,300 | 74,800 | 72,300 |
| 20251210 | 73,500 | 73,200 | 73,800 | 71,000 |
| 20251209 | 73,500 | 73,100 | 74,500 | 72,200 |
| 20251208 | 74,100 | 73,200 | 74,700 | 72,000 |
| 20251205 | 75,000 | 72,900 | 75,600 | 72,100 |
| 20251204 | 75,200 | 73,700 | 78,000 | 72,600 |
| 20251203 | 77,200 | 76,200 | 78,200 | 74,900 |
| 20251202 | 74,700 | 77,000 | 78,500 | 70,200 |
| 20251201 | 87,300 | 81,900 | 92,000 | 78,600 |
| 20251128 | 71,500 | 87,300 | 89,300 | 70,300 |
| 20251127 | 73,800 | 70,900 | 74,500 | 70,600 |
| 20251126 | 81,400 | 73,800 | 81,400 | 71,300 |
| 20251125 | 78,400 | 83,200 | 84,500 | 78,200 |
| 20251124 | 77,700 | 79,000 | 80,600 | 76,600 |
| 20251121 | 67,300 | 78,200 | 78,700 | 65,200 |
| 20251120 | 66,500 | 68,200 | 69,500 | 65,200 |
| 20251119 | 65,500 | 64,900 | 67,600 | 63,300 |
| 20251118 | 63,700 | 66,200 | 70,000 | 63,600 |
| 20251117 | 61,500 | 63,700 | 63,800 | 59,500 |
| 20251114 | 60,000 | 60,800 | 64,400 | 59,100 |
| 20251113 | 62,600 | 60,700 | 65,300 | 60,000 |
| 20251112 | 64,800 | 63,300 | 64,900 | 61,700 |
| 20251111 | 66,000 | 63,400 | 67,200 | 63,400 |
| 20251110 | 65,000 | 66,000 | 67,100 | 63,800 |
| 20251107 | 64,300 | 64,800 | 65,500 | 62,900 |
| 20251106 | 62,500 | 63,800 | 64,800 | 61,900 |
| 20251105 | 63,400 | 62,500 | 63,500 | 59,800 |
| 20251104 | 61,600 | 62,500 | 63,500 | 60,000 |
| 20251103 | 64,900 | 62,200 | 64,950 | 61,900 |
| 20251031 | 62,600 | 64,900 | 65,600 | 62,600 |
| 20251030 | 66,000 | 62,500 | 66,000 | 62,400 |
| 20251029 | 68,200 | 66,100 | 68,900 | 65,400 |
| 20251028 | 63,600 | 67,200 | 68,800 | 63,300 |
| 20251027 | 58,000 | 64,100 | 65,300 | 57,800 |
| 20251024 | 61,900 | 59,400 | 62,400 | 57,800 |
| 20251023 | 61,400 | 62,800 | 67,000 | 60,600 |
| 20251022 | 62,400 | 63,300 | 63,700 | 60,300 |
| 20251021 | 62,300 | 62,400 | 63,100 | 61,400 |
| 20251020 | 59,400 | 62,600 | 63,700 | 59,400 |
| 20251017 | 59,900 | 59,700 | 61,700 | 58,900 |
| 20251016 | 62,400 | 61,000 | 62,400 | 59,900 |
| 20251015 | 63,100 | 62,500 | 63,800 | 61,600 |
| 20251014 | 62,600 | 62,500 | 64,300 | 61,700 |
| 20251013 | 62,400 | 62,100 | 65,200 | 61,100 |
| 20251010 | 62,900 | 63,000 | 64,000 | 60,800 |
| 20251002 | 62,900 | 63,200 | 65,000 | 62,500 |
| 20251001 | 62,500 | 62,600 | 63,100 | 61,300 |
| 20250930 | 59,900 | 62,500 | 62,700 | 59,900 |
| 20250929 | 60,100 | 60,400 | 61,100 | 59,500 |
| 20250926 | 60,300 | 59,900 | 61,400 | 59,200 |
| 20250925 | 60,900 | 60,800 | 62,700 | 59,300 |
| 20250924 | 68,400 | 61,700 | 68,500 | 60,900 |
| 20250923 | 68,000 | 70,200 | 71,300 | 65,500 |
| 20250922 | 69,500 | 68,600 | 71,000 | 67,900 |
| 20250919 | 64,100 | 68,000 | 68,500 | 64,000 |
| 20250918 | 65,800 | 64,400 | 66,200 | 64,000 |
| 20250917 | 68,500 | 65,200 | 70,700 | 62,800 |
| 20250916 | 67,200 | 68,500 | 69,900 | 66,400 |
| 20250915 | 63,900 | 68,800 | 69,900 | 62,200 |
| 20250912 | 54,000 | 62,200 | 63,400 | 53,000 |
| 20250911 | 54,300 | 54,200 | 54,500 | 53,100 |
| 20250910 | 54,300 | 54,500 | 55,400 | 53,800 |
| 20250909 | 53,000 | 54,800 | 56,900 | 52,300 |
| 20250908 | 54,800 | 52,500 | 55,500 | 51,500 |
| 20250905 | 53,500 | 54,500 | 54,800 | 53,200 |
| 20250904 | 52,400 | 53,500 | 54,500 | 52,100 |
| 20250903 | 52,600 | 52,800 | 53,300 | 51,800 |
| 20250902 | 52,800 | 53,000 | 53,800 | 50,900 |
| 20250901 | 56,300 | 52,300 | 56,300 | 52,000 |
| 20250829 | 53,500 | 55,600 | 56,000 | 53,000 |
| 20250828 | 50,700 | 53,500 | 54,000 | 50,200 |
| 20250827 | 52,600 | 51,000 | 52,900 | 49,600 |
| 20250826 | 49,750 | 50,400 | 50,800 | 49,500 |
| 20250825 | 49,900 | 50,400 | 51,100 | 49,400 |
| 20250822 | 48,450 | 49,800 | 50,000 | 48,150 |
| 20250821 | 46,350 | 48,450 | 48,900 | 46,350 |
| 20250820 | 46,400 | 46,550 | 46,550 | 45,000 |
| 20250819 | 46,350 | 46,700 | 47,450 | 46,250 |
| 20250818 | 48,600 | 46,700 | 49,000 | 46,200 |
| 20250814 | 49,350 | 49,050 | 49,450 | 47,800 |
| 20250813 | 47,900 | 49,450 | 49,650 | 47,350 |
| 20250812 | 45,700 | 47,850 | 49,150 | 44,400 |
| 20250811 | 48,000 | 45,950 | 48,000 | 45,950 |
| 20250808 | 49,700 | 47,850 | 50,500 | 47,550 |
| 20250807 | 48,650 | 48,400 | 49,150 | 47,800 |
| 20250806 | 48,250 | 48,750 | 49,500 | 47,150 |
| 20250805 | 48,400 | 48,300 | 49,400 | 47,700 |
| 20250804 | 48,000 | 47,500 | 48,750 | 47,000 |
| 20250801 | 48,250 | 46,600 | 49,150 | 46,450 |
| 20250731 | 49,550 | 49,750 | 52,100 | 49,000 |
| 20250730 | 51,100 | 50,400 | 51,800 | 47,400 |
| 20250729 | 57,600 | 51,100 | 59,700 | 48,550 |
| 20250728 | 57,500 | 57,600 | 60,700 | 57,000 |
| 20250725 | 59,600 | 57,000 | 60,600 | 56,800 |
| 20250724 | 60,200 | 59,700 | 60,900 | 57,700 |
| 20250723 | 61,300 | 61,500 | 63,800 | 55,800 |
| 20250722 | 53,900 | 59,000 | 61,000 | 53,400 |
| 20250721 | 50,600 | 51,500 | 54,000 | 50,500 |
| 20250718 | 49,350 | 50,200 | 50,800 | 48,200 |
| 20250717 | 47,250 | 50,400 | 51,800 | 47,100 |
| 20250716 | 46,200 | 47,500 | 48,500 | 45,200 |
| 20250715 | 50,300 | 48,200 | 52,400 | 45,800 |
| 20250714 | 38,700 | 43,000 | 43,700 | 37,250 |
| 20250711 | 38,450 | 36,800 | 38,500 | 36,500 |
| 20250710 | 35,650 | 38,400 | 38,500 | 35,450 |
| 20250709 | 37,000 | 36,500 | 37,250 | 35,050 |
| 20250708 | 37,700 | 37,550 | 37,700 | 36,650 |
| 20250707 | 36,600 | 37,500 | 38,200 | 36,450 |
| 20250704 | 37,050 | 36,350 | 37,250 | 36,000 |
| 20250703 | 37,000 | 37,250 | 37,750 | 35,850 |
| 20250702 | 35,100 | 36,500 | 37,250 | 34,850 |
| 20250701 | 34,400 | 35,750 | 36,400 | 34,400 |
| 20250630 | 32,950 | 34,250 | 35,150 | 32,850 |
| 20250627 | 32,300 | 32,600 | 33,100 | 31,950 |
| 20250626 | 32,950 | 32,950 | 34,800 | 31,300 |
| 20250625 | 32,500 | 32,950 | 33,600 | 32,150 |
| 20250624 | 33,100 | 32,600 | 34,200 | 32,450 |
| 20250623 | 31,400 | 32,200 | 33,100 | 30,500 |
| 20250620 | 30,300 | 31,800 | 32,950 | 29,900 |
| 20250619 | 31,350 | 30,250 | 31,350 | 29,800 |
| 20250618 | 30,700 | 31,000 | 31,750 | 30,500 |
| 20250617 | 31,900 | 31,150 | 32,200 | 30,050 |
| 20250616 | 33,100 | 32,000 | 33,100 | 30,550 |
| 20250613 | 33,850 | 33,000 | 34,500 | 31,800 |
| 20250612 | 35,100 | 34,150 | 35,150 | 33,900 |
| 20250611 | 34,800 | 34,700 | 36,000 | 34,250 |
| 20250610 | 34,550 | 34,800 | 34,850 | 33,800 |
| 20250609 | 33,650 | 33,650 | 35,650 | 33,500 |
| 20250605 | 34,400 | 33,500 | 34,950 | 33,350 |
| 20250604 | 33,000 | 34,700 | 36,250 | 32,500 |
| 20250602 | 32,050 | 32,200 | 32,800 | 32,000 |
| 20250530 | 33,200 | 32,400 | 33,450 | 32,400 |
| 20250529 | 32,550 | 33,500 | 33,800 | 32,400 |
| 20250528 | 33,100 | 32,300 | 33,300 | 32,000 |
| 20250527 | 35,250 | 32,750 | 35,900 | 32,450 |
| 20250526 | 34,400 | 36,350 | 36,500 | 33,950 |
| 20250523 | 33,400 | 33,450 | 34,000 | 33,050 |
| 20250522 | 33,000 | 33,350 | 34,200 | 32,150 |
| 20250521 | 34,050 | 33,950 | 34,550 | 33,500 |
| 20250520 | 32,150 | 34,000 | 34,050 | 32,150 |
| 20250519 | 33,100 | 32,400 | 33,875 | 31,600 |
| 20250516 | 34,000 | 33,700 | 34,800 | 32,950 |
| 20250515 | 32,750 | 34,300 | 34,450 | 32,450 |
| 20250514 | 30,700 | 32,750 | 33,500 | 30,650 |
| 20250513 | 31,500 | 31,250 | 32,650 | 29,900 |
| 20250512 | 28,100 | 30,550 | 30,550 | 28,000 |
| 20250509 | 23,250 | 23,500 | 23,700 | 23,050 |
| 20250508 | 23,300 | 23,400 | 23,650 | 23,050 |
| 20250507 | 24,700 | 23,400 | 24,700 | 22,750 |
| 20250502 | 23,850 | 23,700 | 24,050 | 23,450 |
| 20250430 | 24,300 | 23,850 | 24,550 | 23,700 |
| 20250429 | 24,100 | 24,600 | 24,950 | 24,100 |
| 20250428 | 25,100 | 24,000 | 25,150 | 23,850 |
| 20250425 | 25,300 | 24,900 | 25,500 | 24,900 |
| 20250424 | 25,000 | 25,300 | 25,450 | 25,000 |
| 20250423 | 25,400 | 25,300 | 25,750 | 25,000 |
| 20250422 | 25,250 | 25,450 | 25,600 | 25,050 |
| 20250421 | 25,300 | 25,200 | 25,500 | 24,950 |
| 20250418 | 25,700 | 25,550 | 25,900 | 25,350 |
| 20250417 | 25,950 | 25,950 | 26,250 | 25,550 |
| 20250416 | 26,450 | 25,500 | 26,950 | 25,200 |
| 20250415 | 26,400 | 26,700 | 27,150 | 26,400 |
| 20250414 | 26,400 | 26,700 | 26,850 | 25,500 |
| 20250411 | 26,300 | 26,800 | 27,350 | 25,050 |
| 20250410 | 24,150 | 26,100 | 26,400 | 24,000 |
| 20250409 | 24,250 | 23,750 | 24,600 | 23,200 |
| 20250408 | 24,300 | 24,650 | 25,400 | 24,300 |
| 20250407 | 24,600 | 24,250 | 25,650 | 24,250 |
| 20250404 | 26,200 | 26,000 | 26,650 | 25,500 |
| 20250403 | 25,700 | 26,150 | 26,450 | 25,550 |
| 20250402 | 25,300 | 26,250 | 26,300 | 24,700 |
| 20250401 | 25,050 | 25,600 | 25,850 | 25,000 |
| 20250331 | 23,700 | 25,050 | 26,000 | 23,650 |
| 20250328 | 24,800 | 24,700 | 25,050 | 24,250 |
| 20250327 | 23,800 | 24,550 | 24,650 | 23,650 |
| 20250326 | 24,950 | 24,450 | 25,150 | 23,900 |
| 20250325 | 25,350 | 24,700 | 26,000 | 24,500 |
| 20250324 | 26,300 | 25,900 | 26,700 | 25,700 |
| 20250321 | 26,800 | 26,700 | 27,200 | 26,150 |
| 20250320 | 27,250 | 26,450 | 27,250 | 26,400 |
| 20250319 | 27,200 | 27,000 | 27,200 | 26,500 |
| 20250318 | 26,600 | 26,900 | 27,100 | 26,600 |
| 20250317 | 26,650 | 26,850 | 27,100 | 26,500 |
| 20250314 | 25,300 | 26,650 | 27,050 | 25,100 |
| 20250313 | 25,700 | 25,050 | 26,100 | 25,000 |
| 20250312 | 25,100 | 25,700 | 25,850 | 25,050 |
| 20250311 | 24,500 | 25,500 | 26,200 | 24,400 |
| 20250310 | 25,050 | 25,450 | 26,100 | 24,800 |
| 20250307 | 27,750 | 25,050 | 27,750 | 24,850 |
| 20250306 | 27,400 | 27,850 | 28,850 | 27,000 |
| 20250305 | 26,600 | 27,300 | 27,450 | 26,500 |
| 20250304 | 26,100 | 26,700 | 27,250 | 26,050 |
| 20250228 | 26,950 | 27,000 | 27,300 | 26,500 |
| 20250227 | 27,300 | 27,350 | 27,700 | 27,100 |
| 20250226 | 27,550 | 27,450 | 28,200 | 27,400 |
| 20250225 | 27,000 | 27,850 | 28,000 | 26,750 |
| 20250224 | 27,100 | 27,250 | 27,400 | 26,500 |
| 20250221 | 26,800 | 27,350 | 27,450 | 26,650 |
| 20250220 | 27,500 | 26,800 | 27,700 | 26,400 |
| 20250219 | 28,250 | 27,700 | 28,450 | 27,500 |
| 20250218 | 28,250 | 28,050 | 28,400 | 27,450 |
| 20250217 | 28,800 | 28,500 | 29,300 | 28,200 |
| 20250214 | 30,150 | 28,800 | 30,150 | 28,400 |
| 20250213 | 29,600 | 29,900 | 30,300 | 29,100 |
| 20250212 | 30,500 | 29,300 | 30,700 | 29,050 |
| 20250211 | 31,400 | 31,000 | 32,150 | 30,800 |
| 20250210 | 33,800 | 31,000 | 34,550 | 30,250 |
| 20250207 | 34,100 | 34,000 | 34,850 | 33,150 |
| 20250206 | 30,800 | 33,950 | 35,400 | 30,750 |
| 20250205 | 30,450 | 30,700 | 31,200 | 29,600 |
| 20250204 | 30,000 | 30,300 | 31,000 | 29,700 |
| 20250203 | 29,800 | 29,450 | 29,900 | 28,250 |
| 20250131 | 28,200 | 30,050 | 30,500 | 27,900 |
| 20250124 | 29,600 | 28,200 | 29,850 | 27,500 |
| 20250123 | 29,500 | 28,950 | 29,600 | 28,000 |
| 20250122 | 28,850 | 29,150 | 29,300 | 28,050 |
| 20250121 | 28,750 | 28,800 | 29,350 | 28,250 |
| 20250120 | 28,500 | 28,100 | 28,800 | 27,300 |
| 20250117 | 29,850 | 28,750 | 30,400 | 28,250 |
| 20250116 | 30,200 | 30,600 | 30,850 | 29,450 |
| 20250115 | 30,400 | 30,000 | 30,450 | 29,250 |
| 20250114 | 30,500 | 30,350 | 30,850 | 29,900 |
| 20250113 | 29,600 | 30,500 | 31,300 | 29,550 |
| 20250110 | 30,600 | 30,000 | 31,950 | 30,000 |
| 20250109 | 30,050 | 31,000 | 31,550 | 29,150 |
| 20250108 | 31,850 | 30,350 | 32,150 | 29,900 |
| 20250107 | 32,800 | 31,850 | 33,800 | 31,500 |
| 20250106 | 31,300 | 33,300 | 33,750 | 31,150 |
| 20250103 | 29,800 | 31,750 | 33,250 | 29,150 |
| 20250102 | 28,900 | 29,750 | 30,350 | 28,100 |