Stock Ticker
- (267270) 에이치디현대건설기계보통주
- Description: 기업개요
동사는 2017년 현대중공업 건설장비사업부문이 인적분할되어 설립된 HD현대 기업집단의 10개 상장사 중 하나임.
굴삭기, 휠로더 등 건설기계와 부품을 제작·판매하며, 울산, 음성, 군산 등 국내와 미국, 유럽, 중국 등 해외사업장에서 생산, 마케팅, 판매 활동을 수행하고 있음.
분당과 용인의 기술연구소와 기술혁신센터에서 건설기계 핵심부품과 전장품의 개발·설계 및 성능·신뢰성 개선 기술개발에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 93,300 | 89,700 | 94,100 | 89,000 |
| 20261019 | 89,500 | 94,100 | 94,500 | 89,100 |
| 20261016 | 94,100 | 92,100 | 95,500 | 91,700 |
| 20261015 | 95,600 | 92,700 | 98,100 | 91,100 |
| 20261014 | 100,300 | 100,200 | 103,900 | 98,600 |
| 20261013 | 99,300 | 101,200 | 101,800 | 96,800 |
| 20261012 | 105,500 | 102,800 | 106,900 | 102,000 |
| 20261008 | 113,500 | 107,200 | 113,500 |
| 20261007 | 118,200 | 115,300 | 118,300 | 111,900 |
| 20261006 | 118,300 | 118,500 | 119,300 | 116,000 |
| 20261002 | 118,700 | 117,900 | 118,900 | 116,000 |
| 20261001 | 125,000 | 119,600 | 125,000 | 118,100 |
| 20260930 | 126,600 | 123,500 | 128,900 | 122,400 |
| 20260929 | 128,200 | 124,800 | 128,400 | 122,100 |
| 20260928 | 130,100 | 129,000 | 132,900 | 127,500 |
| 20260923 | 137,600 | 129,700 | 138,100 | 128,100 |
| 20260922 | 139,100 | 137,500 | 145,500 | 137,000 |
| 20260921 | 141,900 | 136,700 | 141,900 | 134,900 |
| 20260918 | 142,000 | 139,800 | 143,200 | 138,600 |
| 20260917 | 138,500 | 142,100 | 145,800 | 138,500 |
| 20260916 | 133,800 | 133,600 | 136,300 | 132,800 |
| 20260915 | 137,400 | 134,500 | 138,100 | 132,400 |
| 20260914 | 139,400 | 139,800 | 141,800 | 137,700 |
| 20260911 | 137,100 | 142,500 | 145,500 | 137,000 |
| 20260910 | 140,200 | 141,200 | 143,500 | 137,400 |
| 20260909 | 140,600 | 143,000 | 149,700 | 140,600 |
| 20260908 | 142,500 | 138,600 | 144,800 | 138,300 |
| 20260907 | 139,900 | 140,000 | 142,600 | 138,100 |
| 20260904 | 136,200 | 140,000 | 142,400 | 134,900 |
| 20260903 | 126,500 | 135,300 | 139,400 | 124,600 |
| 20260902 | 126,100 | 124,700 | 127,400 | 124,000 |
| 20260901 | 131,500 | 129,600 | 133,900 | 128,000 |
| 20260831 | 134,000 | 133,300 | 134,000 | 130,800 |
| 20260828 | 139,300 | 136,600 | 141,800 | 133,700 |
| 20260827 | 139,800 | 140,600 | 144,900 | 138,100 |
| 20260826 | 136,300 | 139,800 | 140,900 | 133,200 |
| 20260825 | 125,200 | 134,800 | 135,200 | 123,800 |
| 20260824 | 116,600 | 127,100 | 127,500 | 115,800 |
| 20260821 | 121,500 | 115,500 | 121,600 | 114,500 |
| 20260820 | 128,900 | 121,900 | 129,100 | 121,700 |
| 20260819 | 128,900 | 129,200 | 131,100 | 125,200 |
| 20260818 | 137,600 | 133,500 | 138,700 | 131,500 |
| 20260814 | 139,600 | 138,600 | 141,300 | 135,500 |
| 20260813 | 140,200 | 139,500 | 143,500 | 137,000 |
| 20260812 | 142,300 | 138,500 | 143,000 | 137,700 |
| 20260811 | 143,300 | 142,000 | 149,100 | 141,600 |
| 20260810 | 140,100 | 143,800 | 144,200 | 139,800 |
| 20260807 | 140,200 | 138,100 | 142,400 | 136,400 |
| 20260806 | 140,700 | 141,900 | 146,900 | 138,600 |
| 20260805 | 133,300 | 141,900 | 143,500 | 130,100 |
| 20260804 | 126,500 | 127,100 | 128,700 | 117,800 |
| 20260803 | 125,200 | 126,500 | 128,300 | 123,000 |
| 20260731 | 120,100 | 124,900 | 126,900 | 114,200 |
| 20260730 | 117,200 | 114,200 | 131,300 | 113,000 |
| 20260729 | 124,200 | 118,300 | 128,500 | 107,100 |
| 20260728 | 131,100 | 122,800 | 131,100 | 121,400 |
| 20260727 | 136,800 | 134,600 | 139,100 | 133,000 |
| 20260724 | 138,000 | 132,700 | 139,700 | 131,300 |
| 20260723 | 127,000 | 140,300 | 140,500 | 127,000 |
| 20260722 | 124,000 | 127,000 | 134,900 | 123,700 |
| 20260721 | 118,300 | 122,200 | 123,600 | 115,700 |
| 20260720 | 129,600 | 121,100 | 129,600 | 119,500 |
| 20260716 | 129,400 | 130,300 | 135,000 | 127,400 |
| 20260715 | 125,000 | 129,500 | 133,700 | 125,000 |
| 20260714 | 128,500 | 122,800 | 128,500 | 119,100 |
| 20260713 | 130,300 | 127,000 | 136,100 | 126,000 |
| 20260710 | 124,000 | 130,300 | 132,500 | 123,800 |
| 20260709 | 123,100 | 121,200 | 127,100 | 116,900 |
| 20260708 | 121,000 | 125,300 | 129,300 | 121,000 |
| 20260707 | 121,200 | 126,100 | 129,100 | 119,200 |
| 20260706 | 119,400 | 123,700 | 127,000 | 119,400 |
| 20260703 | 122,900 | 118,800 | 123,000 | 113,100 |
| 20260702 | 125,200 | 121,700 | 125,900 | 118,300 |
| 20260701 | 127,400 | 125,600 | 131,900 | 124,600 |
| 20260630 | 120,500 | 124,800 | 127,800 | 119,500 |
| 20260629 | 109,200 | 119,200 | 120,500 | 108,700 |
| 20260626 | 114,100 | 110,200 | 115,600 | 104,800 |
| 20260625 | 119,700 | 115,200 | 123,000 | 114,600 |
| 20260624 | 120,900 | 119,100 | 122,900 | 117,400 |
| 20260623 | 133,100 | 121,900 | 137,000 | 121,900 |
| 20260622 | 135,000 | 132,500 | 137,500 | 131,100 |
| 20260619 | 143,400 | 136,700 | 143,900 | 133,100 |
| 20260618 | 158,000 | 144,800 | 158,100 | 144,000 |
| 20260617 | 162,300 | 155,900 | 163,500 | 153,500 |
| 20260616 | 156,900 | 154,600 | 160,000 | 152,800 |
| 20260615 | 156,400 | 154,500 | 157,000 | 149,600 |
| 20260612 | 158,300 | 142,600 | 158,500 | 141,400 |
| 20260611 | 140,900 | 143,100 | 147,000 | 137,000 |
| 20260610 | 140,900 | 144,200 | 151,400 | 139,100 |
| 20260609 | 134,500 | 143,900 | 146,300 | 133,100 |
| 20260608 | 132,900 | 132,800 | 143,000 | 132,200 |
| 20260605 | 147,700 | 147,700 | 151,200 | 143,800 |
| 20260604 | 149,800 | 148,700 | 157,000 | 147,000 |
| 20260602 | 141,400 | 147,800 | 148,500 | 137,600 |
| 20260601 | 147,200 | 145,000 | 151,100 | 143,000 |
| 20260529 | 157,700 | 151,500 | 158,200 | 144,400 |
| 20260528 | 159,500 | 155,200 | 160,000 | 147,200 |
| 20260527 | 165,600 | 160,900 | 171,900 | 160,700 |
| 20260526 | 171,600 | 164,500 | 172,200 | 163,500 |
| 20260522 | 168,400 | 166,000 | 168,600 | 160,400 |
| 20260521 | 163,900 | 159,300 | 165,800 | 156,200 |
| 20260520 | 158,000 | 153,600 | 164,700 | 150,300 |
| 20260519 | 164,800 | 161,400 | 169,300 | 158,100 |
| 20260518 | 157,300 | 163,000 | 164,800 | 152,000 |
| 20260515 | 174,500 | 162,400 | 175,000 | 159,000 |
| 20260514 | 177,200 | 171,900 | 177,300 | 169,500 |
| 20260513 | 174,800 | 179,400 | 179,400 | 173,100 |
| 20260512 | 179,900 | 178,900 | 184,000 | 168,100 |
| 20260511 | 182,100 | 180,400 | 182,500 | 175,100 |
| 20260508 | 189,200 | 185,100 | 191,500 | 183,700 |
| 20260507 | 199,400 | 192,600 | 201,500 | 189,700 |
| 20260506 | 191,400 | 187,700 | 191,400 | 181,300 |
| 20260504 | 190,100 | 191,100 | 196,600 | 189,200 |
| 20260430 | 197,900 | 183,900 | 201,000 | 182,000 |
| 20260429 | 196,700 | 196,000 | 199,000 | 191,000 |
| 20260428 | 215,000 | 194,000 | 217,500 | 193,500 |
| 20260427 | 197,600 | 198,100 | 201,000 | 192,600 |
| 20260424 | 187,000 | 194,700 | 195,800 | 186,700 |
| 20260423 | 182,700 | 185,300 | 188,700 | 177,600 |
| 20260422 | 173,600 | 180,300 | 181,600 | 173,300 |
| 20260421 | 165,700 | 176,200 | 178,000 | 164,800 |
| 20260420 | 162,500 | 164,900 | 166,700 | 160,600 |
| 20260417 | 160,100 | 162,900 | 166,400 | 157,100 |
| 20260416 | 160,500 | 159,700 | 161,100 | 157,700 |
| 20260415 | 165,300 | 159,800 | 165,500 | 158,700 |
| 20260414 | 167,500 | 162,800 | 167,700 | 161,500 |
| 20260413 | 158,000 | 163,100 | 163,800 | 155,800 |
| 20260410 | 163,200 | 162,700 | 165,700 | 158,800 |
| 20260409 | 158,400 | 158,200 | 167,500 | 157,100 |
| 20260408 | 158,600 | 160,900 | 164,800 | 155,600 |
| 20260407 | 153,500 | 147,800 | 154,200 | 144,700 |
| 20260406 | 151,300 | 149,000 | 153,800 | 148,100 |
| 20260403 | 143,300 | 146,100 | 148,600 | 141,500 |
| 20260402 | 146,200 | 140,500 | 149,900 | 138,500 |
| 20260401 | 131,400 | 146,200 | 148,000 | 131,400 |
| 20260331 | 125,000 | 125,100 | 130,700 | 122,000 |
| 20260330 | 125,300 | 125,900 | 126,700 | 121,700 |
| 20260327 | 126,100 | 130,100 | 131,300 | 125,900 |
| 20260326 | 136,000 | 129,600 | 137,100 | 129,300 |
| 20260325 | 136,800 | 136,700 | 140,700 | 136,000 |
| 20260324 | 133,400 | 132,300 | 138,000 | 129,600 |
| 20260323 | 130,200 | 129,300 | 131,900 | 125,800 |
| 20260320 | 134,900 | 133,000 | 138,000 | 131,200 |
| 20260319 | 124,800 | 131,700 | 134,600 | 123,600 |
| 20260318 | 126,400 | 127,600 | 128,000 | 125,900 |
| 20260317 | 126,700 | 125,800 | 129,100 | 125,200 |
| 20260316 | 132,000 | 124,500 | 132,100 | 121,500 |
| 20260313 | 126,000 | 131,800 | 133,600 | 124,000 |
| 20260312 | 128,200 | 129,000 | 133,100 | 126,700 |
| 20260311 | 131,200 | 128,600 | 131,900 | 126,700 |
| 20260310 | 131,200 | 129,300 | 132,200 | 126,200 |
| 20260309 | 120,500 | 123,100 | 124,200 | 117,400 |
| 20260306 | 124,300 | 126,300 | 128,600 | 121,500 |
| 20260305 | 125,500 | 126,600 | 131,600 | 124,900 |
| 20260304 | 132,000 | 118,300 | 134,700 | 113,300 |
| 20260303 | 137,700 | 140,800 | 146,600 | 136,300 |
| 20260227 | 141,200 | 140,700 | 148,500 | 140,600 |
| 20260226 | 141,000 | 141,500 | 143,300 | 139,700 |
| 20260225 | 142,300 | 141,900 | 143,700 | 138,200 |
| 20260224 | 139,900 | 142,000 | 143,200 | 139,800 |
| 20260223 | 144,000 | 142,000 | 145,100 | 139,800 |
| 20260220 | 142,800 | 145,000 | 148,000 | 142,700 |
| 20260219 | 141,200 | 142,600 | 147,800 | 140,600 |
| 20260213 | 142,000 | 140,900 | 147,900 | 140,500 |
| 20260212 | 139,000 | 145,000 | 148,200 | 137,200 |
| 20260211 | 131,300 | 136,600 | 144,200 | 130,900 |
| 20260210 | 123,500 | 130,200 | 133,200 | 122,400 |
| 20260209 | 127,100 | 123,500 | 127,300 | 118,000 |
| 20260206 | 121,700 | 124,700 | 127,900 | 118,000 |
| 20260205 | 124,400 | 126,900 | 134,300 | 123,900 |
| 20260204 | 130,800 | 126,900 | 132,800 | 126,000 |
| 20260203 | 110,500 | 135,900 | 139,400 | 108,800 |
| 20260202 | 105,100 | 107,300 | 112,400 | 104,200 |
| 20260130 | 110,000 | 108,200 | 110,000 | 106,100 |
| 20260129 | 107,500 | 110,000 | 111,500 | 104,500 |
| 20260128 | 114,400 | 107,300 | 114,500 | 106,200 |
| 20260127 | 116,700 | 114,100 | 117,400 | 113,300 |
| 20260126 | 112,600 | 117,800 | 120,400 | 111,400 |
| 20260123 | 118,900 | 118,900 | 124,600 | 116,700 |
| 20260122 | 116,000 | 114,700 | 116,200 | 111,400 |
| 20260121 | 112,400 | 111,700 | 113,500 | 108,900 |
| 20260120 | 120,800 | 115,800 | 120,800 | 115,700 |
| 20260119 | 121,100 | 122,400 | 129,300 | 121,100 |
| 20260116 | 121,800 | 119,700 | 121,800 | 118,000 |
| 20260115 | 122,500 | 121,000 | 123,300 | 117,800 |
| 20260114 | 124,900 | 120,300 | 131,800 | 117,600 |
| 20260113 | 120,700 | 122,000 | 123,600 | 119,300 |
| 20260112 | 113,500 | 122,100 | 124,500 | 113,300 |
| 20260109 | 103,500 | 110,000 | 111,600 | 103,500 |
| 20260108 | 106,400 | 103,500 | 107,100 | 103,500 |
| 20260107 | 108,100 | 107,400 | 111,900 | 107,100 |
| 20260106 | 101,300 | 109,900 | 114,400 | 101,300 |
| 20260105 | 97,100 | 102,100 | 102,800 | 96,800 |
| 20260102 | 98,400 | 97,400 | 98,400 | 95,900 |
| 20251230 | 101,100 | 98,400 | 101,200 | 96,400 |
| 20251229 | 97,600 | 104,500 | 106,300 | 96,400 |
| 20251226 | 94,400 | 93,200 | 94,800 | 92,300 |
| 20251224 | 93,500 | 94,400 | 96,100 | 92,300 |
| 20251223 | 95,500 | 93,400 | 96,200 | 93,000 |
| 20251222 | 99,300 | 95,500 | 100,400 | 95,100 |
| 20251219 | 100,000 | 98,700 | 100,200 | 97,200 |
| 20251218 | 102,900 | 98,900 | 103,400 | 98,700 |
| 20251217 | 106,100 | 104,800 | 110,000 | 104,000 |
| 20251216 | 109,200 | 105,000 | 109,600 | 104,100 |
| 20251215 | 106,000 | 109,100 | 110,600 | 105,700 |
| 20251212 | 107,200 | 107,800 | 108,600 | 105,000 |
| 20251211 | 100,300 | 105,600 | 107,600 | 100,100 |
| 20251210 | 96,800 | 99,800 | 100,900 | 95,300 |
| 20251209 | 96,100 | 97,000 | 97,700 | 95,500 |
| 20251208 | 97,100 | 96,700 | 97,600 | 95,100 |
| 20251205 | 95,400 | 96,200 | 96,300 | 93,800 |
| 20251204 | 95,500 | 95,500 | 95,500 | 93,200 |
| 20251203 | 95,300 | 95,400 | 96,800 | 93,700 |
| 20251202 | 92,800 | 94,900 | 95,400 | 91,800 |
| 20251201 | 94,600 | 92,800 | 94,900 | 92,100 |
| 20251128 | 94,600 | 93,800 | 94,600 | 92,300 |
| 20251127 | 95,900 | 94,600 | 96,000 | 94,000 |
| 20251126 | 95,500 | 96,900 | 97,600 | 92,800 |
| 20251125 | 96,900 | 92,700 | 97,300 | 91,100 |
| 20251124 | 94,400 | 95,500 | 100,000 | 92,900 |
| 20251121 | 92,300 | 90,400 | 92,800 | 89,400 |
| 20251120 | 91,300 | 92,300 | 94,100 | 91,100 |
| 20251119 | 88,500 | 89,700 | 90,000 | 85,800 |
| 20251118 | 91,000 | 88,700 | 91,300 | 88,100 |
| 20251117 | 91,200 | 91,600 | 91,700 | 89,900 |
| 20251114 | 91,700 | 90,400 | 92,400 | 90,100 |
| 20251113 | 93,100 | 94,000 | 94,100 | 91,500 |
| 20251112 | 93,500 | 92,800 | 94,000 | 92,100 |
| 20251111 | 94,000 | 92,900 | 94,900 | 91,500 |
| 20251110 | 88,600 | 93,000 | 93,700 | 88,200 |
| 20251107 | 91,700 | 88,200 | 92,300 | 86,600 |
| 20251106 | 95,500 | 93,800 | 96,000 | 91,700 |
| 20251105 | 97,300 | 93,900 | 97,600 | 92,400 |
| 20251104 | 99,800 | 98,200 | 102,100 | 97,200 |
| 20251103 | 99,500 | 99,500 | 100,800 | 97,500 |
| 20251031 | 104,300 | 100,000 | 104,400 | 98,900 |
| 20251030 | 111,500 | 103,300 | 112,900 | 102,200 |
| 20251029 | 108,000 | 111,400 | 120,000 | 108,000 |
| 20251028 | 110,500 | 107,900 | 110,600 | 106,100 |
| 20251027 | 110,500 | 111,200 | 111,300 | 108,000 |
| 20251024 | 113,900 | 109,800 | 114,300 | 109,000 |
| 20251023 | 102,700 | 114,900 | 117,400 | 101,700 |
| 20251022 | 99,600 | 104,000 | 106,000 | 98,400 |
| 20251021 | 96,000 | 99,700 | 105,000 | 95,700 |
| 20251020 | 94,400 | 95,800 | 96,500 | 94,000 |
| 20251017 | 97,900 | 94,400 | 98,900 | 93,200 |
| 20251016 | 95,300 | 94,200 | 95,300 | 92,800 |
| 20251015 | 92,000 | 95,300 | 96,400 | 92,000 |
| 20251014 | 92,700 | 91,700 | 93,400 | 89,200 |
| 20251013 | 95,200 | 92,200 | 96,000 | 91,600 |
| 20251010 | 93,600 | 96,600 | 97,300 | 93,000 |
| 20251002 | 93,200 | 93,400 | 95,500 | 91,100 |
| 20251001 | 92,900 | 93,000 | 94,500 | 91,900 |
| 20250930 | 93,100 | 92,900 | 93,600 | 91,700 |
| 20250929 | 94,700 | 93,100 | 95,100 | 93,000 |
| 20250926 | 96,700 | 94,400 | 97,900 | 93,800 |
| 20250925 | 98,500 | 96,900 | 99,500 | 96,400 |
| 20250924 | 98,100 | 98,500 | 100,800 | 97,500 |
| 20250923 | 98,500 | 98,100 | 99,900 | 97,900 |
| 20250922 | 102,100 | 98,400 | 102,200 | 97,600 |
| 20250919 | 97,800 | 102,000 | 102,400 | 97,100 |
| 20250918 | 97,000 | 97,700 | 100,000 | 96,700 |
| 20250917 | 95,700 | 96,500 | 99,400 | 95,100 |
| 20250916 | 93,700 | 94,200 | 96,300 | 93,100 |
| 20250915 | 94,000 | 93,300 | 94,300 | 92,300 |
| 20250912 | 95,800 | 94,300 | 95,900 | 93,200 |
| 20250911 | 95,100 | 95,100 | 96,800 | 94,000 |
| 20250910 | 95,200 | 95,100 | 95,600 | 93,700 |
| 20250909 | 93,700 | 94,900 | 96,900 | 93,400 |
| 20250908 | 92,800 | 93,600 | 94,400 | 91,000 |
| 20250905 | 92,100 | 92,800 | 94,800 | 91,100 |
| 20250904 | 87,800 | 89,200 | 90,200 | 86,800 |
| 20250903 | 86,700 | 87,600 | 87,900 | 85,400 |
| 20250902 | 85,600 | 87,300 | 90,300 | 85,600 |
| 20250901 | 86,800 | 85,200 | 87,300 | 85,000 |
| 20250829 | 88,100 | 87,400 | 89,000 | 87,100 |
| 20250828 | 87,900 | 88,200 | 89,400 | 87,300 |
| 20250827 | 89,100 | 88,500 | 89,600 | 87,400 |
| 20250826 | 89,900 | 88,500 | 89,900 | 86,900 |
| 20250825 | 89,500 | 90,200 | 90,900 | 89,000 |
| 20250822 | 90,600 | 89,100 | 91,200 | 89,000 |
| 20250821 | 88,800 | 89,600 | 91,100 | 88,200 |
| 20250820 | 93,100 | 90,100 | 93,900 | 87,900 |
| 20250819 | 93,300 | 92,300 | 95,300 | 91,700 |
| 20250818 | 97,400 | 91,200 | 97,400 | 89,200 |
| 20250814 | 102,000 | 101,000 | 102,400 | 100,000 |
| 20250813 | 104,300 | 101,300 | 104,300 | 99,900 |
| 20250812 | 104,000 | 104,500 | 106,600 | 103,400 |
| 20250811 | 108,800 | 106,500 | 111,000 | 105,200 |
| 20250808 | 105,300 | 104,400 | 106,900 | 100,100 |
| 20250807 | 99,500 | 99,900 | 102,900 | 98,500 |
| 20250806 | 99,600 | 97,400 | 100,000 | 97,200 |
| 20250805 | 98,400 | 99,600 | 100,100 | 96,900 |
| 20250804 | 90,500 | 98,400 | 100,500 | 89,500 |
| 20250801 | 92,200 | 90,300 | 92,300 | 87,800 |
| 20250731 | 93,900 | 92,600 | 94,500 | 90,900 |
| 20250730 | 94,500 | 93,900 | 96,200 | 93,500 |
| 20250729 | 91,800 | 95,000 | 96,100 | 91,200 |
| 20250728 | 92,100 | 92,400 | 94,700 | 91,300 |
| 20250725 | 93,000 | 93,000 | 96,300 | 92,500 |
| 20250724 | 83,300 | 94,600 | 99,400 | 83,300 |
| 20250723 | 73,900 | 83,200 | 85,000 | 73,500 |
| 20250722 | 74,500 | 73,400 | 74,500 | 72,900 |
| 20250721 | 73,700 | 74,800 | 75,500 | 73,500 |
| 20250718 | 74,400 | 73,200 | 74,500 | 72,900 |
| 20250717 | 75,300 | 74,400 | 75,300 | 73,600 |
| 20250716 | 75,500 | 74,700 | 75,600 | 74,200 |
| 20250715 | 75,100 | 75,700 | 75,900 | 74,900 |
| 20250714 | 76,100 | 74,800 | 76,300 | 73,600 |
| 20250711 | 77,400 | 76,600 | 77,400 | 76,300 |
| 20250710 | 76,800 | 77,000 | 77,000 | 75,800 |
| 20250709 | 75,400 | 76,700 | 77,000 | 74,500 |
| 20250708 | 74,300 | 75,200 | 75,900 | 74,200 |
| 20250707 | 75,100 | 75,100 | 76,100 | 73,800 |
| 20250704 | 83,300 | 76,300 | 83,300 | 76,200 |
| 20250703 | 84,400 | 83,800 | 85,200 | 82,900 |
| 20250702 | 81,300 | 87,000 | 90,700 | 79,500 |
| 20250701 | 76,300 | 75,500 | 79,300 | 75,100 |
| 20250630 | 75,800 | 76,000 | 77,400 | 75,800 |
| 20250627 | 76,600 | 76,100 | 77,600 | 75,000 |
| 20250626 | 77,900 | 76,300 | 78,200 | 74,900 |
| 20250625 | 81,300 | 77,500 | 81,300 | 77,000 |
| 20250624 | 78,400 | 80,200 | 84,100 | 77,600 |
| 20250623 | 76,400 | 74,800 | 77,300 | 73,900 |
| 20250620 | 78,200 | 75,900 | 78,200 | 74,700 |
| 20250619 | 75,400 | 76,800 | 77,200 | 73,800 |
| 20250618 | 74,800 | 75,300 | 77,000 | 73,000 |
| 20250617 | 72,000 | 75,900 | 76,400 | 71,600 |
| 20250616 | 69,200 | 71,400 | 71,700 | 69,000 |
| 20250613 | 72,000 | 69,300 | 73,100 | 68,700 |
| 20250612 | 72,900 | 71,400 | 73,000 | 71,100 |
| 20250611 | 72,900 | 71,800 | 72,900 | 71,000 |
| 20250610 | 68,900 | 73,000 | 74,200 | 68,700 |
| 20250609 | 69,700 | 68,700 | 70,300 | 68,300 |
| 20250605 | 70,400 | 69,200 | 70,500 | 69,000 |
| 20250604 | 70,800 | 70,200 | 71,200 | 69,800 |
| 20250602 | 70,300 | 71,200 | 71,200 | 68,900 |
| 20250530 | 72,300 | 70,500 | 72,400 | 69,900 |
| 20250529 | 69,000 | 71,500 | 71,900 | 69,000 |
| 20250528 | 68,700 | 68,400 | 69,700 | 67,900 |
| 20250527 | 70,300 | 68,400 | 70,600 | 67,400 |
| 20250526 | 69,900 | 70,000 | 71,100 | 69,500 |
| 20250523 | 70,000 | 70,800 | 70,800 | 69,100 |
| 20250522 | 70,900 | 70,200 | 71,100 | 69,500 |
| 20250521 | 72,100 | 71,800 | 72,200 | 70,100 |
| 20250520 | 75,100 | 72,200 | 75,200 | 71,900 |
| 20250519 | 72,500 | 72,800 | 74,100 | 71,600 |
| 20250516 | 71,100 | 71,100 | 72,400 | 70,800 |
| 20250515 | 71,700 | 71,900 | 72,800 | 70,700 |
| 20250514 | 73,300 | 73,300 | 73,900 | 72,100 |
| 20250513 | 72,200 | 73,700 | 74,100 | 71,600 |
| 20250512 | 73,400 | 72,100 | 73,400 | 71,300 |
| 20250509 | 70,000 | 69,600 | 70,100 | 68,600 |
| 20250508 | 69,600 | 69,700 | 70,000 | 68,500 |
| 20250507 | 68,200 | 69,700 | 69,900 | 67,000 |
| 20250502 | 68,400 | 69,100 | 69,800 | 68,200 |
| 20250430 | 68,700 | 67,700 | 68,700 | 66,600 |
| 20250429 | 67,100 | 69,100 | 69,400 | 65,800 |
| 20250428 | 67,000 | 67,000 | 67,500 | 66,200 |
| 20250425 | 67,000 | 66,600 | 67,100 | 66,000 |
| 20250424 | 65,100 | 67,000 | 67,000 | 64,500 |
| 20250423 | 66,200 | 65,000 | 66,500 | 64,500 |
| 20250422 | 63,500 | 65,800 | 66,400 | 63,400 |
| 20250421 | 65,200 | 64,100 | 65,700 | 63,800 |
| 20250418 | 65,100 | 64,400 | 65,300 | 63,700 |
| 20250417 | 61,300 | 63,900 | 63,900 | 61,300 |
| 20250416 | 62,800 | 61,400 | 63,100 | 61,300 |
| 20250415 | 62,500 | 62,800 | 63,700 | 62,000 |
| 20250414 | 61,800 | 62,400 | 62,500 | 61,000 |
| 20250411 | 59,300 | 61,800 | 62,200 | 59,000 |
| 20250410 | 61,400 | 60,200 | 61,400 | 59,400 |
| 20250409 | 55,900 | 57,100 | 59,600 | 55,900 |
| 20250408 | 57,100 | 57,100 | 58,300 | 56,500 |
| 20250407 | 58,500 | 56,400 | 59,000 | 56,100 |
| 20250404 | 62,300 | 61,000 | 63,200 | 59,400 |
| 20250403 | 62,200 | 64,000 | 64,200 | 62,200 |
| 20250402 | 64,900 | 64,300 | 65,200 | 63,300 |
| 20250401 | 66,300 | 64,500 | 67,000 | 64,300 |
| 20250331 | 66,600 | 65,700 | 67,100 | 65,300 |
| 20250328 | 68,200 | 67,100 | 68,300 | 66,100 |
| 20250327 | 69,400 | 68,300 | 70,200 | 67,900 |
| 20250326 | 70,600 | 69,800 | 70,900 | 68,800 |
| 20250325 | 70,900 | 70,300 | 71,500 | 69,300 |
| 20250324 | 70,300 | 70,300 | 71,400 | 69,600 |
| 20250321 | 69,000 | 70,300 | 70,900 | 68,700 |
| 20250320 | 71,200 | 70,200 | 72,300 | 69,800 |
| 20250319 | 74,200 | 71,600 | 74,200 | 71,000 |
| 20250318 | 73,700 | 74,000 | 74,600 | 72,300 |
| 20250317 | 73,600 | 73,100 | 74,300 | 72,300 |
| 20250314 | 75,000 | 73,300 | 75,000 | 72,200 |
| 20250313 | 75,000 | 74,600 | 75,800 | 73,800 |
| 20250312 | 79,800 | 74,500 | 79,900 | 74,400 |
| 20250311 | 73,500 | 76,900 | 78,000 | 73,400 |
| 20250310 | 79,600 | 76,800 | 80,500 | 76,800 |
| 20250307 | 76,900 | 78,400 | 79,100 | 75,800 |
| 20250306 | 77,100 | 77,000 | 77,600 | 75,900 |
| 20250305 | 74,300 | 77,100 | 78,300 | 74,100 |
| 20250304 | 70,000 | 71,600 | 71,900 | 65,000 |
| 20250228 | 73,600 | 75,000 | 77,100 | 73,400 |
| 20250227 | 76,200 | 74,600 | 76,400 | 74,200 |
| 20250226 | 75,600 | 77,400 | 78,300 | 75,400 |
| 20250225 | 75,500 | 74,100 | 76,000 | 74,100 |
| 20250224 | 71,900 | 75,300 | 75,600 | 71,800 |
| 20250221 | 71,800 | 72,100 | 73,200 | 71,100 |
| 20250220 | 73,100 | 73,000 | 74,300 | 71,900 |
| 20250219 | 77,400 | 73,900 | 78,800 | 73,700 |
| 20250218 | 75,700 | 76,900 | 78,100 | 74,200 |
| 20250217 | 77,100 | 75,400 | 77,100 | 74,400 |
| 20250214 | 85,300 | 77,900 | 85,300 | 76,800 |
| 20250213 | 82,000 | 82,800 | 91,500 | 81,500 |
| 20250212 | 75,400 | 75,600 | 75,800 | 73,600 |
| 20250211 | 73,100 | 73,600 | 76,000 | 72,700 |
| 20250210 | 76,100 | 72,900 | 77,500 | 72,500 |
| 20250207 | 70,000 | 72,900 | 75,000 | 68,600 |
| 20250206 | 65,800 | 70,900 | 71,400 | 65,600 |
| 20250205 | 66,500 | 63,800 | 66,600 | 63,600 |
| 20250204 | 64,700 | 66,400 | 66,500 | 64,400 |
| 20250203 | 64,800 | 64,200 | 65,500 | 63,500 |
| 20250131 | 70,700 | 66,500 | 71,200 | 66,100 |
| 20250124 | 71,100 | 72,100 | 72,500 | 69,800 |
| 20250123 | 71,400 | 70,300 | 72,900 | 69,700 |
| 20250122 | 66,100 | 72,700 | 74,100 | 65,500 |
| 20250121 | 65,600 | 65,800 | 68,500 | 65,300 |
| 20250120 | 67,000 | 64,800 | 67,500 | 64,100 |
| 20250117 | 66,900 | 66,100 | 66,900 | 64,900 |
| 20250116 | 65,700 | 66,900 | 66,900 | 64,600 |
| 20250115 | 65,300 | 65,300 | 65,700 | 64,400 |
| 20250114 | 65,000 | 65,000 | 65,400 | 64,200 |
| 20250113 | 65,600 | 64,400 | 66,700 | 63,800 |
| 20250110 | 61,800 | 65,700 | 66,200 | 61,600 |
| 20250109 | 62,000 | 61,500 | 62,300 | 61,200 |
| 20250108 | 61,800 | 61,300 | 62,400 | 60,800 |
| 20250107 | 62,600 | 63,000 | 63,800 | 62,100 |
| 20250106 | 61,600 | 62,100 | 63,000 | 60,500 |
| 20250103 | 61,400 | 61,200 | 61,500 | 60,400 |
| 20250102 | 58,400 | 61,400 | 61,400 | 57,600 |