Stock Ticker
- (267980) 매일유업
- Description: 기업개요
동사는 2017년 매일홀딩스와 신설회사인 매일유업으로 분할되어 설립되었으며, 코스닥시장에 재상장됨.
국내 7개 생산공장과 9개 판매거점을 구축하고 있으며, 백색시유, 분유, 발효유, 커피 등의 제품을 제조·판매하는 유제품 제조 전문기업임.
시장선도제품 개발에 주력하며, 소비자 조사와 디자인 개발을 통해 최고의 제품을 목표로 하고 있으며, 국내외 상표 595건, 특허 35건 등 다수의 지적재산권을 보유하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 35,900 | 34,900 | 35,950 | 33,200 |
| 20261019 | 34,550 | 35,450 | 35,700 | 34,500 |
| 20261016 | 34,500 | 34,800 | 34,900 | 34,400 |
| 20261015 | 34,700 | 34,450 | 34,850 | 34,100 |
| 20261014 | 35,150 | 34,700 | 35,700 | 34,700 |
| 20261013 | 34,700 | 35,550 | 35,550 | 34,700 |
| 20261012 | 34,700 | 35,200 | 35,350 | 34,700 |
| 20261008 | 34,700 | 34,800 | 35,150 |
| 20261007 | 35,300 | 34,750 | 35,650 | 34,700 |
| 20261006 | 34,050 | 35,100 | 35,800 | 33,650 |
| 20261002 | 33,400 | 34,350 | 34,450 | 32,850 |
| 20261001 | 32,950 | 33,200 | 33,250 | 32,750 |
| 20260930 | 33,200 | 33,200 | 33,300 | 32,650 |
| 20260929 | 33,450 | 33,000 | 33,500 | 32,800 |
| 20260928 | 33,750 | 33,400 | 33,750 | 33,100 |
| 20260923 | 33,850 | 33,400 | 34,000 | 33,250 |
| 20260922 | 33,950 | 33,850 | 34,250 | 33,750 |
| 20260921 | 33,950 | 33,950 | 34,200 | 33,800 |
| 20260918 | 33,950 | 34,100 | 34,200 | 33,700 |
| 20260917 | 34,100 | 33,950 | 34,250 | 33,550 |
| 20260916 | 34,350 | 34,050 | 34,350 | 33,900 |
| 20260915 | 34,050 | 34,350 | 34,400 | 34,050 |
| 20260914 | 34,150 | 34,000 | 34,350 | 33,800 |
| 20260911 | 34,000 | 34,200 | 34,350 | 33,900 |
| 20260910 | 34,400 | 34,000 | 34,400 | 33,800 |
| 20260909 | 34,050 | 34,400 | 34,400 | 33,950 |
| 20260908 | 34,100 | 34,050 | 34,400 | 34,000 |
| 20260907 | 34,350 | 34,050 | 34,400 | 33,950 |
| 20260904 | 34,250 | 34,350 | 34,400 | 34,150 |
| 20260903 | 34,000 | 34,250 | 34,650 | 33,900 |
| 20260902 | 34,500 | 34,200 | 34,500 | 34,000 |
| 20260901 | 35,000 | 34,850 | 35,000 | 34,400 |
| 20260831 | 34,600 | 34,950 | 35,000 | 34,150 |
| 20260828 | 34,050 | 34,600 | 34,850 | 33,850 |
| 20260827 | 34,500 | 34,050 | 34,600 | 33,850 |
| 20260826 | 34,400 | 34,450 | 34,850 | 34,300 |
| 20260825 | 34,200 | 34,800 | 34,900 | 34,100 |
| 20260824 | 34,000 | 34,350 | 34,650 | 33,700 |
| 20260821 | 34,200 | 34,000 | 34,450 | 33,750 |
| 20260820 | 34,350 | 34,450 | 34,900 | 34,300 |
| 20260819 | 34,300 | 34,500 | 35,400 | 34,250 |
| 20260818 | 35,150 | 35,000 | 35,350 | 34,400 |
| 20260814 | 33,950 | 34,200 | 34,250 | 33,650 |
| 20260813 | 34,100 | 33,950 | 34,400 | 33,600 |
| 20260812 | 34,400 | 34,350 | 34,650 | 33,900 |
| 20260811 | 34,450 | 34,400 | 34,600 | 34,100 |
| 20260810 | 34,750 | 34,500 | 34,750 | 34,100 |
| 20260807 | 34,200 | 34,550 | 34,700 | 34,200 |
| 20260806 | 34,350 | 33,950 | 34,700 | 32,400 |
| 20260805 | 34,050 | 34,400 | 34,450 | 34,000 |
| 20260804 | 34,000 | 34,000 | 34,300 | 33,800 |
| 20260803 | 34,000 | 34,200 | 34,500 | 33,750 |
| 20260731 | 33,050 | 33,950 | 34,050 | 33,050 |
| 20260730 | 31,700 | 33,050 | 33,450 | 31,650 |
| 20260729 | 33,050 | 32,450 | 33,550 | 31,750 |
| 20260728 | 33,550 | 33,100 | 33,700 | 32,800 |
| 20260727 | 34,500 | 33,550 | 34,500 | 33,550 |
| 20260724 | 33,050 | 33,800 | 34,100 | 33,050 |
| 20260723 | 33,050 | 33,350 | 33,750 | 32,900 |
| 20260722 | 32,650 | 32,900 | 33,900 | 32,300 |
| 20260721 | 33,100 | 32,300 | 33,100 | 32,300 |
| 20260720 | 33,700 | 32,700 | 33,800 | 32,500 |
| 20260716 | 33,450 | 33,850 | 35,250 | 33,100 |
| 20260715 | 33,200 | 33,450 | 33,600 | 32,850 |
| 20260714 | 33,350 | 33,350 | 33,700 | 32,850 |
| 20260713 | 34,450 | 33,650 | 34,850 | 33,100 |
| 20260710 | 33,400 | 35,100 | 36,000 | 33,350 |
| 20260709 | 33,100 | 33,100 | 33,950 | 33,000 |
| 20260708 | 33,500 | 33,050 | 33,950 | 33,050 |
| 20260707 | 33,150 | 33,750 | 34,150 | 33,000 |
| 20260706 | 33,300 | 33,450 | 34,100 | 33,300 |
| 20260703 | 33,250 | 33,200 | 33,650 | 32,950 |
| 20260702 | 32,950 | 33,000 | 33,950 | 32,550 |
| 20260701 | 33,100 | 33,000 | 33,250 | 32,350 |
| 20260630 | 33,050 | 32,200 | 33,300 | 32,150 |
| 20260629 | 31,750 | 32,950 | 33,050 | 31,750 |
| 20260626 | 31,550 | 31,650 | 31,750 | 31,200 |
| 20260625 | 32,100 | 31,500 | 32,200 | 31,500 |
| 20260624 | 31,700 | 31,750 | 31,900 | 31,100 |
| 20260623 | 32,500 | 31,700 | 32,500 | 31,700 |
| 20260622 | 32,550 | 32,550 | 33,550 | 31,950 |
| 20260619 | 33,300 | 32,550 | 33,500 | 32,000 |
| 20260618 | 33,950 | 33,300 | 34,000 | 33,250 |
| 20260617 | 34,550 | 33,950 | 34,550 | 33,950 |
| 20260616 | 33,800 | 34,650 | 34,700 | 33,800 |
| 20260615 | 34,000 | 34,050 | 34,550 | 33,750 |
| 20260612 | 34,400 | 33,800 | 34,400 | 33,150 |
| 20260611 | 32,850 | 33,600 | 33,600 | 32,650 |
| 20260610 | 32,900 | 32,850 | 33,450 | 32,800 |
| 20260609 | 32,050 | 32,800 | 33,050 | 31,950 |
| 20260608 | 32,550 | 32,300 | 32,700 | 31,900 |
| 20260605 | 33,300 | 32,800 | 33,450 | 32,650 |
| 20260604 | 33,500 | 33,250 | 33,750 | 32,950 |
| 20260602 | 34,000 | 34,000 | 34,100 | 33,250 |
| 20260601 | 34,750 | 34,000 | 34,800 | 33,700 |
| 20260529 | 34,000 | 34,200 | 34,550 | 34,000 |
| 20260528 | 34,250 | 34,300 | 34,450 | 33,650 |
| 20260527 | 34,750 | 34,100 | 34,850 | 34,000 |
| 20260526 | 35,450 | 34,750 | 35,500 | 34,700 |
| 20260522 | 34,700 | 35,150 | 35,400 | 34,700 |
| 20260521 | 34,900 | 34,350 | 34,900 | 34,200 |
| 20260520 | 34,850 | 34,150 | 35,500 | 34,050 |
| 20260519 | 35,400 | 35,000 | 35,400 | 34,600 |
| 20260518 | 35,350 | 35,450 | 35,800 | 34,850 |
| 20260515 | 35,550 | 34,900 | 35,800 | 34,750 |
| 20260514 | 34,700 | 35,500 | 35,650 | 34,600 |
| 20260513 | 34,950 | 34,600 | 34,950 | 34,450 |
| 20260512 | 35,200 | 34,650 | 35,200 | 34,500 |
| 20260511 | 35,800 | 35,150 | 35,850 | 35,050 |
| 20260508 | 36,250 | 35,650 | 36,250 | 35,300 |
| 20260507 | 35,900 | 35,400 | 36,000 | 35,350 |
| 20260506 | 36,400 | 35,800 | 36,450 | 35,700 |
| 20260504 | 36,350 | 36,400 | 36,600 | 36,200 |
| 20260430 | 36,200 | 36,300 | 36,350 | 35,800 |
| 20260429 | 36,400 | 35,950 | 36,400 | 35,950 |
| 20260428 | 35,900 | 36,150 | 36,200 | 35,850 |
| 20260427 | 36,200 | 36,250 | 36,650 | 36,050 |
| 20260424 | 36,200 | 36,000 | 36,300 | 35,700 |
| 20260423 | 36,100 | 36,150 | 36,250 | 35,750 |
| 20260422 | 36,400 | 36,000 | 36,400 | 35,900 |
| 20260421 | 36,250 | 36,150 | 36,450 | 36,100 |
| 20260420 | 36,700 | 36,350 | 36,700 | 36,050 |
| 20260417 | 36,450 | 36,600 | 36,800 | 36,400 |
| 20260416 | 36,350 | 36,400 | 36,500 | 36,200 |
| 20260415 | 36,400 | 36,200 | 36,400 | 36,000 |
| 20260414 | 35,750 | 35,900 | 36,150 | 35,450 |
| 20260413 | 35,600 | 35,650 | 35,700 | 35,400 |
| 20260410 | 34,950 | 35,550 | 35,550 | 34,950 |
| 20260409 | 35,500 | 34,750 | 35,500 | 34,750 |
| 20260408 | 35,300 | 35,050 | 35,450 | 35,000 |
| 20260407 | 34,950 | 34,900 | 35,200 | 34,750 |
| 20260406 | 35,400 | 34,950 | 35,400 | 34,700 |
| 20260403 | 35,400 | 35,100 | 35,500 | 35,000 |
| 20260402 | 35,800 | 34,950 | 35,800 | 34,700 |
| 20260401 | 34,800 | 35,350 | 35,500 | 34,800 |
| 20260331 | 35,500 | 34,800 | 35,500 | 34,700 |
| 20260330 | 35,400 | 35,100 | 35,850 | 35,000 |
| 20260327 | 36,500 | 36,700 | 36,700 | 35,750 |
| 20260326 | 36,900 | 36,500 | 36,900 | 36,200 |
| 20260325 | 36,850 | 36,700 | 36,850 | 36,450 |
| 20260324 | 36,550 | 36,500 | 36,800 | 36,150 |
| 20260323 | 37,100 | 36,500 | 37,200 | 36,000 |
| 20260320 | 36,850 | 37,400 | 37,400 | 36,600 |
| 20260319 | 36,750 | 36,700 | 36,950 | 36,350 |
| 20260318 | 37,300 | 36,950 | 37,300 | 36,600 |
| 20260317 | 37,000 | 36,550 | 37,050 | 36,300 |
| 20260316 | 37,500 | 36,350 | 37,500 | 36,250 |
| 20260313 | 37,500 | 37,600 | 37,800 | 36,950 |
| 20260312 | 37,550 | 37,600 | 37,600 | 36,950 |
| 20260311 | 36,900 | 37,550 | 37,650 | 36,800 |
| 20260310 | 36,900 | 36,650 | 37,150 | 36,550 |
| 20260309 | 37,050 | 36,600 | 37,150 | 36,300 |
| 20260306 | 37,250 | 37,300 | 37,400 | 36,800 |
| 20260305 | 38,000 | 37,250 | 38,000 | 37,150 |
| 20260304 | 38,150 | 36,350 | 38,150 | 36,350 |
| 20260303 | 39,000 | 38,600 | 39,700 | 38,550 |
| 20260227 | 40,000 | 40,000 | 40,150 | 39,700 |
| 20260226 | 40,600 | 40,100 | 40,650 | 39,700 |
| 20260225 | 40,900 | 40,400 | 40,950 | 40,350 |
| 20260224 | 40,150 | 40,800 | 40,950 | 40,000 |
| 20260223 | 40,850 | 40,600 | 41,650 | 40,500 |
| 20260220 | 40,400 | 40,450 | 40,750 | 39,950 |
| 20260219 | 40,300 | 40,300 | 40,350 | 39,600 |
| 20260213 | 39,950 | 40,300 | 40,450 | 39,600 |
| 20260212 | 39,250 | 40,150 | 40,450 | 39,200 |
| 20260211 | 39,200 | 39,200 | 39,550 | 38,600 |
| 20260210 | 37,800 | 39,100 | 39,500 | 37,450 |
| 20260209 | 37,400 | 37,400 | 37,850 | 36,450 |
| 20260206 | 36,900 | 36,950 | 37,000 | 35,700 |
| 20260205 | 36,050 | 37,050 | 37,300 | 35,950 |
| 20260204 | 35,750 | 35,750 | 36,050 | 35,450 |
| 20260203 | 35,700 | 35,700 | 35,800 | 35,350 |
| 20260202 | 35,300 | 35,400 | 35,950 | 35,000 |
| 20260130 | 35,600 | 35,300 | 35,850 | 35,300 |
| 20260129 | 35,400 | 35,550 | 35,650 | 34,000 |
| 20260128 | 35,100 | 35,400 | 35,400 | 35,000 |
| 20260127 | 35,100 | 35,050 | 35,250 | 34,950 |
| 20260126 | 34,700 | 35,100 | 35,150 | 34,600 |
| 20260123 | 34,800 | 34,600 | 34,900 | 34,350 |
| 20260122 | 34,450 | 34,650 | 34,800 | 34,300 |
| 20260121 | 34,300 | 34,500 | 35,200 | 33,650 |
| 20260120 | 33,850 | 34,400 | 34,450 | 33,850 |
| 20260119 | 34,050 | 33,850 | 34,100 | 33,700 |
| 20260116 | 34,300 | 33,950 | 34,300 | 33,650 |
| 20260115 | 34,450 | 33,950 | 34,500 | 33,850 |
| 20260114 | 34,050 | 34,300 | 35,000 | 33,750 |
| 20260113 | 34,300 | 33,900 | 34,300 | 33,600 |
| 20260112 | 33,950 | 33,700 | 33,950 | 33,450 |
| 20260109 | 34,000 | 33,900 | 34,050 | 33,750 |
| 20260108 | 34,000 | 33,800 | 34,200 | 33,750 |
| 20260107 | 34,250 | 33,900 | 34,400 | 33,800 |
| 20260106 | 34,150 | 34,200 | 34,400 | 34,000 |
| 20260105 | 34,600 | 34,050 | 34,600 | 33,900 |
| 20260102 | 35,200 | 34,300 | 35,200 | 34,250 |
| 20251230 | 35,300 | 35,200 | 35,350 | 35,050 |
| 20251229 | 35,550 | 35,150 | 35,550 | 35,000 |
| 20251226 | 36,250 | 35,600 | 36,450 | 35,600 |
| 20251224 | 36,100 | 36,300 | 36,300 | 35,850 |
| 20251223 | 36,500 | 36,100 | 36,600 | 35,900 |
| 20251222 | 36,050 | 36,400 | 36,400 | 36,000 |
| 20251219 | 36,050 | 36,400 | 36,400 | 35,800 |
| 20251218 | 36,250 | 36,000 | 36,250 | 35,500 |
| 20251217 | 35,950 | 35,900 | 36,450 | 35,800 |
| 20251216 | 36,000 | 35,900 | 36,100 | 35,750 |
| 20251215 | 35,950 | 36,050 | 36,450 | 35,900 |
| 20251212 | 36,900 | 36,500 | 36,900 | 35,750 |
| 20251211 | 37,000 | 36,300 | 37,000 | 35,200 |
| 20251210 | 35,350 | 35,400 | 36,050 | 35,050 |
| 20251209 | 36,000 | 35,650 | 36,150 | 35,650 |
| 20251208 | 36,000 | 36,150 | 36,250 | 35,850 |
| 20251205 | 36,250 | 36,350 | 36,350 | 35,950 |
| 20251204 | 35,950 | 36,250 | 36,350 | 35,900 |
| 20251203 | 36,400 | 36,300 | 36,400 | 35,750 |
| 20251202 | 36,000 | 36,000 | 36,250 | 35,300 |
| 20251201 | 35,100 | 35,500 | 36,000 | 35,100 |
| 20251128 | 34,750 | 35,100 | 35,200 | 34,400 |
| 20251127 | 34,650 | 34,450 | 34,700 | 34,400 |
| 20251126 | 35,450 | 34,650 | 35,450 | 34,600 |
| 20251125 | 35,600 | 34,700 | 35,800 | 34,700 |
| 20251124 | 35,700 | 35,800 | 36,000 | 35,550 |
| 20251121 | 35,800 | 35,650 | 35,950 | 35,500 |
| 20251120 | 35,300 | 35,650 | 36,000 | 35,300 |
| 20251119 | 35,750 | 35,650 | 36,050 | 35,450 |
| 20251118 | 35,550 | 35,750 | 35,950 | 35,550 |
| 20251117 | 35,650 | 35,900 | 36,000 | 35,500 |
| 20251114 | 36,000 | 35,450 | 36,000 | 35,400 |
| 20251113 | 35,500 | 35,450 | 36,000 | 35,400 |
| 20251112 | 35,650 | 35,900 | 36,000 | 35,400 |
| 20251111 | 35,000 | 35,550 | 35,650 | 35,000 |
| 20251110 | 34,950 | 35,300 | 35,400 | 34,800 |
| 20251107 | 35,100 | 34,650 | 35,100 | 34,400 |
| 20251106 | 34,250 | 34,850 | 34,900 | 34,200 |
| 20251105 | 34,450 | 34,400 | 34,450 | 33,850 |
| 20251104 | 34,000 | 34,100 | 34,450 | 33,850 |
| 20251103 | 34,700 | 34,150 | 34,850 | 34,100 |
| 20251031 | 34,900 | 34,650 | 35,250 | 34,500 |
| 20251030 | 35,000 | 34,800 | 35,250 | 34,300 |
| 20251029 | 34,950 | 34,900 | 34,950 | 34,750 |
| 20251028 | 34,650 | 34,950 | 35,000 | 34,650 |
| 20251027 | 34,650 | 34,850 | 35,100 | 34,650 |
| 20251024 | 34,900 | 34,950 | 35,200 | 34,750 |
| 20251023 | 34,400 | 34,900 | 35,100 | 34,400 |
| 20251022 | 34,550 | 34,750 | 35,000 | 34,500 |
| 20251021 | 34,600 | 34,550 | 35,050 | 34,550 |
| 20251020 | 34,400 | 34,600 | 34,700 | 34,050 |
| 20251017 | 34,400 | 34,500 | 35,100 | 34,400 |
| 20251016 | 35,050 | 34,750 | 35,350 | 34,750 |
| 20251015 | 34,550 | 34,900 | 35,250 | 34,550 |
| 20251014 | 34,850 | 34,750 | 35,150 | 34,600 |
| 20251013 | 35,250 | 35,150 | 35,450 | 34,850 |
| 20251010 | 35,400 | 35,250 | 35,650 | 35,100 |
| 20251002 | 35,650 | 35,350 | 35,850 | 35,350 |
| 20251001 | 35,300 | 35,550 | 35,700 | 35,300 |
| 20250930 | 35,400 | 35,500 | 35,700 | 35,350 |
| 20250929 | 36,000 | 35,500 | 36,000 | 35,450 |
| 20250926 | 35,900 | 35,550 | 35,900 | 35,400 |
| 20250925 | 35,600 | 35,950 | 36,050 | 35,600 |
| 20250924 | 35,850 | 35,850 | 35,900 | 35,500 |
| 20250923 | 36,150 | 35,600 | 36,200 | 35,400 |
| 20250922 | 35,900 | 36,000 | 36,200 | 35,500 |
| 20250919 | 35,850 | 35,650 | 36,100 | 35,600 |
| 20250918 | 35,650 | 36,000 | 36,050 | 35,500 |
| 20250917 | 35,400 | 35,600 | 35,650 | 35,150 |
| 20250916 | 35,400 | 35,400 | 35,550 | 35,300 |
| 20250915 | 35,550 | 35,400 | 35,600 | 35,350 |
| 20250912 | 35,800 | 35,550 | 36,000 | 35,450 |
| 20250911 | 36,000 | 36,050 | 36,600 | 36,000 |
| 20250910 | 35,850 | 36,200 | 36,400 | 35,850 |
| 20250909 | 36,300 | 36,050 | 36,300 | 36,000 |
| 20250908 | 36,100 | 36,150 | 36,200 | 35,750 |
| 20250905 | 36,300 | 35,900 | 36,350 | 35,900 |
| 20250904 | 35,900 | 36,100 | 36,300 | 35,900 |
| 20250903 | 35,550 | 36,150 | 36,150 | 35,550 |
| 20250902 | 35,800 | 35,900 | 36,000 | 35,700 |
| 20250901 | 35,700 | 35,850 | 36,000 | 35,500 |
| 20250829 | 36,000 | 35,900 | 36,250 | 35,850 |
| 20250828 | 35,800 | 36,200 | 36,200 | 35,500 |
| 20250827 | 35,400 | 35,800 | 36,000 | 35,300 |
| 20250826 | 35,600 | 35,550 | 35,800 | 35,400 |
| 20250825 | 36,300 | 35,600 | 36,300 | 35,500 |
| 20250822 | 37,600 | 36,450 | 37,600 | 35,900 |
| 20250821 | 35,750 | 35,850 | 36,150 | 35,600 |
| 20250820 | 36,750 | 35,950 | 36,800 | 35,600 |
| 20250819 | 36,000 | 36,300 | 36,350 | 35,950 |
| 20250818 | 36,450 | 36,050 | 36,700 | 36,050 |
| 20250814 | 37,100 | 36,600 | 37,100 | 36,500 |
| 20250813 | 37,050 | 36,700 | 37,200 | 36,400 |
| 20250812 | 37,050 | 37,050 | 37,700 | 37,050 |
| 20250811 | 37,750 | 37,250 | 37,750 | 37,100 |
| 20250808 | 37,100 | 37,150 | 37,500 | 37,100 |
| 20250807 | 37,100 | 37,100 | 37,500 | 36,900 |
| 20250806 | 37,650 | 37,200 | 37,650 | 36,600 |
| 20250805 | 37,000 | 36,950 | 37,550 | 36,950 |
| 20250804 | 36,650 | 37,000 | 37,300 | 36,650 |
| 20250801 | 37,500 | 37,000 | 37,500 | 36,700 |
| 20250731 | 37,800 | 37,500 | 38,000 | 37,450 |
| 20250730 | 36,800 | 37,800 | 37,800 | 36,800 |
| 20250729 | 36,800 | 36,950 | 37,300 | 36,800 |
| 20250728 | 37,400 | 36,850 | 37,700 | 36,850 |
| 20250725 | 37,800 | 37,600 | 38,000 | 37,550 |
| 20250724 | 38,300 | 37,450 | 38,750 | 37,450 |
| 20250723 | 38,900 | 38,200 | 39,000 | 38,000 |
| 20250722 | 38,600 | 38,400 | 39,300 | 38,300 |
| 20250721 | 38,900 | 38,700 | 39,050 | 38,250 |
| 20250718 | 38,750 | 38,500 | 39,100 | 38,250 |
| 20250717 | 38,600 | 38,750 | 39,050 | 38,500 |
| 20250716 | 38,800 | 38,700 | 39,300 | 38,550 |
| 20250715 | 39,050 | 38,750 | 39,500 | 38,650 |
| 20250714 | 39,300 | 39,150 | 39,350 | 39,100 |
| 20250711 | 39,150 | 39,300 | 39,500 | 38,950 |
| 20250710 | 38,800 | 39,100 | 39,500 | 38,800 |
| 20250709 | 38,400 | 39,150 | 39,450 | 38,400 |
| 20250708 | 39,500 | 38,650 | 39,500 | 38,400 |
| 20250707 | 39,400 | 38,650 | 39,400 | 38,650 |
| 20250704 | 39,100 | 39,400 | 39,500 | 38,950 |
| 20250703 | 38,700 | 39,100 | 39,450 | 38,550 |
| 20250702 | 37,750 | 38,700 | 38,900 | 37,650 |
| 20250701 | 37,500 | 37,800 | 38,300 | 37,500 |
| 20250630 | 38,350 | 37,500 | 38,350 | 37,500 |
| 20250627 | 37,700 | 38,000 | 38,550 | 37,350 |
| 20250626 | 37,750 | 37,700 | 38,350 | 37,550 |
| 20250625 | 38,250 | 38,350 | 38,350 | 37,600 |
| 20250624 | 38,650 | 38,000 | 38,650 | 37,850 |
| 20250623 | 38,000 | 37,700 | 38,550 | 37,550 |
| 20250620 | 38,250 | 38,200 | 39,900 | 37,000 |
| 20250619 | 38,100 | 38,300 | 38,550 | 38,100 |
| 20250618 | 37,450 | 38,200 | 38,450 | 37,450 |
| 20250617 | 37,650 | 38,250 | 38,400 | 37,450 |
| 20250616 | 37,850 | 37,950 | 38,900 | 37,500 |
| 20250613 | 38,400 | 37,800 | 38,400 | 37,350 |
| 20250612 | 38,300 | 38,650 | 38,950 | 38,250 |
| 20250611 | 38,200 | 38,400 | 39,000 | 38,100 |
| 20250610 | 39,600 | 38,500 | 39,600 | 38,300 |
| 20250609 | 38,550 | 39,100 | 39,650 | 38,200 |
| 20250605 | 38,700 | 38,900 | 38,950 | 38,350 |
| 20250604 | 37,900 | 38,700 | 38,800 | 37,350 |
| 20250602 | 36,700 | 37,050 | 37,500 | 36,700 |
| 20250530 | 36,750 | 37,050 | 37,500 | 36,500 |
| 20250529 | 36,450 | 37,250 | 37,250 | 36,050 |
| 20250528 | 35,200 | 36,100 | 36,150 | 35,200 |
| 20250527 | 35,600 | 35,400 | 36,900 | 35,150 |
| 20250526 | 36,950 | 35,600 | 36,950 | 35,550 |
| 20250523 | 36,300 | 35,750 | 37,250 | 35,550 |
| 20250522 | 35,700 | 36,350 | 36,500 | 35,700 |
| 20250521 | 36,350 | 35,700 | 37,500 | 35,700 |
| 20250520 | 37,350 | 36,400 | 37,350 | 36,300 |
| 20250519 | 37,250 | 36,050 | 37,950 | 36,050 |
| 20250516 | 37,150 | 37,250 | 37,300 | 36,650 |
| 20250515 | 36,700 | 36,850 | 37,950 | 36,700 |
| 20250514 | 36,900 | 37,050 | 37,450 | 36,850 |
| 20250513 | 36,950 | 36,850 | 37,500 | 36,700 |
| 20250512 | 37,300 | 37,000 | 37,400 | 36,550 |
| 20250509 | 36,550 | 37,000 | 37,200 | 35,900 |
| 20250508 | 36,500 | 36,650 | 37,500 | 36,500 |
| 20250507 | 37,650 | 37,150 | 37,950 | 36,900 |
| 20250502 | 36,950 | 37,450 | 37,650 | 36,750 |
| 20250430 | 36,600 | 36,850 | 37,050 | 36,500 |
| 20250429 | 36,300 | 36,950 | 37,050 | 36,300 |
| 20250428 | 36,350 | 36,700 | 36,750 | 36,300 |
| 20250425 | 36,600 | 36,350 | 36,800 | 36,350 |
| 20250424 | 35,800 | 36,700 | 36,700 | 35,750 |
| 20250423 | 36,600 | 36,200 | 36,650 | 36,000 |
| 20250422 | 36,600 | 36,300 | 36,850 | 36,250 |
| 20250421 | 36,000 | 36,250 | 36,550 | 35,850 |
| 20250418 | 35,550 | 36,300 | 36,450 | 35,500 |
| 20250417 | 36,800 | 35,900 | 36,800 | 35,750 |
| 20250416 | 35,400 | 35,800 | 36,300 | 35,100 |
| 20250415 | 35,350 | 35,850 | 35,900 | 35,350 |
| 20250414 | 35,450 | 35,650 | 36,200 | 35,400 |
| 20250411 | 36,600 | 35,850 | 36,600 | 35,500 |
| 20250410 | 35,350 | 36,650 | 36,650 | 35,200 |
| 20250409 | 36,300 | 35,300 | 36,300 | 35,050 |
| 20250408 | 36,200 | 35,950 | 36,400 | 35,550 |
| 20250407 | 35,600 | 36,200 | 36,250 | 35,500 |
| 20250404 | 36,550 | 36,700 | 36,900 | 36,000 |
| 20250403 | 36,050 | 36,500 | 36,550 | 35,700 |
| 20250402 | 35,750 | 36,400 | 36,450 | 35,600 |
| 20250401 | 36,350 | 36,000 | 36,350 | 35,750 |
| 20250331 | 35,850 | 36,250 | 36,250 | 35,150 |
| 20250328 | 35,600 | 35,950 | 35,950 | 35,450 |
| 20250327 | 35,900 | 36,000 | 36,100 | 34,150 |
| 20250326 | 35,700 | 36,050 | 36,100 | 35,200 |
| 20250325 | 35,400 | 35,400 | 35,650 | 35,100 |
| 20250324 | 35,100 | 35,750 | 35,800 | 35,100 |
| 20250321 | 35,350 | 35,450 | 35,900 | 35,100 |
| 20250320 | 34,750 | 35,250 | 35,400 | 34,600 |
| 20250319 | 34,650 | 35,100 | 35,100 | 34,300 |
| 20250318 | 34,600 | 34,400 | 34,700 | 34,350 |
| 20250317 | 34,700 | 34,700 | 35,100 | 34,450 |
| 20250314 | 34,550 | 34,600 | 34,700 | 34,250 |
| 20250313 | 34,300 | 34,250 | 34,550 | 34,000 |
| 20250312 | 34,050 | 34,300 | 34,750 | 34,050 |
| 20250311 | 34,950 | 34,400 | 34,950 | 34,100 |
| 20250310 | 35,400 | 35,000 | 35,400 | 34,700 |
| 20250307 | 34,850 | 35,200 | 35,350 | 34,650 |
| 20250306 | 34,750 | 34,850 | 34,900 | 34,650 |
| 20250305 | 34,600 | 34,750 | 34,900 | 34,350 |
| 20250304 | 33,800 | 34,500 | 34,600 | 33,800 |
| 20250228 | 34,550 | 33,800 | 34,550 | 33,600 |
| 20250227 | 34,350 | 34,600 | 34,800 | 34,300 |
| 20250226 | 34,300 | 34,700 | 34,800 | 34,250 |
| 20250225 | 34,200 | 34,350 | 34,400 | 33,850 |
| 20250224 | 34,800 | 34,350 | 35,050 | 34,100 |
| 20250221 | 35,050 | 34,850 | 35,050 | 34,350 |
| 20250220 | 34,000 | 34,850 | 34,900 | 33,850 |
| 20250219 | 33,800 | 34,300 | 34,700 | 33,800 |
| 20250218 | 33,550 | 33,700 | 33,850 | 33,250 |
| 20250217 | 33,550 | 33,550 | 33,750 | 33,450 |
| 20250214 | 33,300 | 33,550 | 33,700 | 33,200 |
| 20250213 | 33,200 | 33,300 | 33,550 | 33,000 |
| 20250212 | 33,700 | 33,150 | 33,700 | 32,900 |
| 20250211 | 32,950 | 33,200 | 33,400 | 32,350 |
| 20250210 | 32,700 | 32,600 | 33,200 | 32,000 |
| 20250207 | 33,300 | 32,700 | 33,650 | 32,500 |
| 20250206 | 33,200 | 33,450 | 33,900 | 33,150 |
| 20250205 | 32,250 | 33,200 | 33,500 | 32,250 |
| 20250204 | 32,750 | 32,450 | 32,950 | 32,050 |
| 20250203 | 33,000 | 32,200 | 33,250 | 31,700 |
| 20250131 | 33,300 | 33,100 | 33,700 | 32,950 |
| 20250124 | 33,900 | 33,300 | 33,900 | 33,200 |
| 20250123 | 33,950 | 33,500 | 34,150 | 33,400 |
| 20250122 | 33,800 | 34,000 | 34,250 | 33,800 |
| 20250121 | 34,350 | 33,900 | 34,350 | 33,800 |
| 20250120 | 34,050 | 33,950 | 34,200 | 33,900 |
| 20250117 | 34,300 | 34,050 | 34,400 | 33,900 |
| 20250116 | 34,400 | 34,300 | 34,600 | 34,200 |
| 20250115 | 34,350 | 34,600 | 34,800 | 34,250 |
| 20250114 | 34,600 | 34,350 | 34,650 | 34,250 |
| 20250113 | 34,400 | 34,600 | 34,700 | 34,100 |
| 20250110 | 34,500 | 34,700 | 34,950 | 34,350 |
| 20250109 | 34,900 | 34,550 | 35,200 | 34,500 |
| 20250108 | 34,900 | 35,300 | 35,300 | 34,850 |
| 20250107 | 35,200 | 34,950 | 35,450 | 34,950 |
| 20250106 | 34,750 | 35,250 | 35,550 | 34,750 |
| 20250103 | 34,950 | 35,100 | 35,350 | 34,400 |
| 20250102 | 34,600 | 34,700 | 35,200 | 34,350 |