Stock Ticker
- (322000) 에이치디현대에너지솔루션보통주
- Description: 기업개요
동사는 2016년 현대중공업 그린에너지사업부 자산을 현물출자하여 설립된 태양광 제조업체임.
단결정 고효율 셀, 모듈, 인버터, ESS 등으로 고객의 태양광 에너지 니즈를 충족하는 Total Energy Solution Provider로 사업을 영위함.
지속적 R&D 투자와 생산설비 확충으로 세계 최고 수준의 태양광 셀과 모듈을 생산하고, HD현대그룹 글로벌R&D센터 내 PV R&D Center에서 연구하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 123,100 | 111,700 | 124,300 | 111,300 |
| 20261019 | 112,800 | 126,500 | 126,500 | 112,000 |
| 20261016 | 121,200 | 118,700 | 122,000 | 115,300 |
| 20261015 | 130,400 | 118,100 | 130,500 | 114,700 |
| 20261014 | 139,800 | 140,000 | 143,000 | 137,100 |
| 20261013 | 137,400 | 141,100 | 144,800 | 133,900 |
| 20261012 | 147,300 | 143,100 | 154,900 | 140,200 |
| 20261008 | 145,800 | 147,300 |
| 20261007 | 151,300 | 145,500 | 152,500 | 145,000 |
| 20261006 | 139,300 | 151,000 | 151,000 | 136,700 |
| 20261002 | 131,400 | 139,300 | 141,600 | 130,300 |
| 20261001 | 126,700 | 131,100 | 132,000 | 123,000 |
| 20260930 | 122,700 | 128,300 | 132,200 | 121,400 |
| 20260929 | 124,000 | 121,300 | 124,000 | 118,500 |
| 20260928 | 122,400 | 125,100 | 131,500 | 122,400 |
| 20260923 | 119,600 | 120,100 | 123,900 | 118,000 |
| 20260922 | 120,000 | 116,800 | 120,200 | 115,900 |
| 20260921 | 125,000 | 118,600 | 125,000 | 118,000 |
| 20260918 | 122,000 | 127,000 | 130,500 | 122,000 |
| 20260917 | 120,100 | 120,300 | 123,600 | 119,300 |
| 20260916 | 124,700 | 120,000 | 124,700 | 119,100 |
| 20260915 | 127,900 | 123,400 | 127,900 | 122,700 |
| 20260914 | 133,200 | 127,200 | 133,200 | 127,100 |
| 20260911 | 136,500 | 133,800 | 139,900 | 133,000 |
| 20260910 | 141,200 | 138,400 | 145,800 | 130,700 |
| 20260909 | 137,000 | 143,100 | 147,500 | 136,800 |
| 20260908 | 138,100 | 134,000 | 140,600 | 133,100 |
| 20260907 | 138,900 | 137,500 | 141,500 | 134,200 |
| 20260904 | 130,100 | 138,900 | 141,000 | 129,800 |
| 20260903 | 132,600 | 129,500 | 136,600 | 126,200 |
| 20260902 | 132,200 | 132,600 | 138,900 | 123,200 |
| 20260901 | 144,000 | 133,900 | 147,100 | 131,800 |
| 20260831 | 134,800 | 142,300 | 142,700 | 129,700 |
| 20260828 | 142,900 | 136,000 | 144,400 | 133,500 |
| 20260827 | 144,800 | 142,000 | 148,800 | 138,100 |
| 20260826 | 133,400 | 141,900 | 145,400 | 132,800 |
| 20260825 | 123,500 | 135,100 | 136,600 | 118,200 |
| 20260824 | 126,200 | 124,800 | 129,800 | 123,100 |
| 20260821 | 135,700 | 125,400 | 143,500 | 122,100 |
| 20260820 | 129,700 | 139,100 | 140,700 | 128,000 |
| 20260819 | 120,700 | 129,400 | 136,700 | 118,500 |
| 20260818 | 124,200 | 124,600 | 130,500 | 122,700 |
| 20260814 | 125,000 | 123,300 | 126,000 | 118,500 |
| 20260813 | 122,800 | 124,200 | 129,500 | 120,900 |
| 20260812 | 119,500 | 121,500 | 122,100 | 117,200 |
| 20260811 | 120,300 | 118,500 | 122,000 | 115,100 |
| 20260810 | 127,800 | 120,300 | 129,700 | 117,200 |
| 20260807 | 140,800 | 127,800 | 152,800 | 122,100 |
| 20260806 | 134,900 | 134,000 | 139,900 | 128,300 |
| 20260805 | 131,000 | 135,900 | 143,500 | 126,900 |
| 20260804 | 130,300 | 129,000 | 142,900 | 128,800 |
| 20260803 | 112,000 | 119,600 | 122,800 | 106,100 |
| 20260731 | 107,500 | 112,100 | 112,700 | 104,600 |
| 20260730 | 95,000 | 101,100 | 111,900 | 95,000 |
| 20260729 | 111,500 | 99,500 | 118,300 | 98,000 |
| 20260728 | 125,900 | 111,700 | 132,600 | 111,700 |
| 20260727 | 158,600 | 134,800 | 161,500 | 130,300 |
| 20260724 | 168,600 | 164,000 | 212,500 | 158,800 |
| 20260723 | 135,000 | 171,500 | 171,800 | 133,300 |
| 20260722 | 130,600 | 132,200 | 142,900 | 127,900 |
| 20260721 | 114,900 | 130,000 | 132,700 | 110,200 |
| 20260720 | 110,200 | 117,700 | 122,700 | 106,100 |
| 20260716 | 118,300 | 110,100 | 126,500 | 109,000 |
| 20260715 | 113,100 | 121,600 | 122,000 | 113,100 |
| 20260714 | 122,500 | 109,700 | 132,400 | 103,200 |
| 20260713 | 117,100 | 120,000 | 132,750 | 115,000 |
| 20260710 | 110,000 | 114,000 | 116,300 | 110,000 |
| 20260709 | 104,800 | 107,700 | 112,300 | 103,000 |
| 20260708 | 110,000 | 105,400 | 114,300 | 104,300 |
| 20260707 | 117,700 | 115,100 | 125,000 | 112,200 |
| 20260706 | 126,200 | 117,500 | 128,500 | 114,400 |
| 20260703 | 134,100 | 126,700 | 136,800 | 121,200 |
| 20260702 | 149,100 | 134,100 | 162,300 | 134,100 |
| 20260701 | 144,600 | 152,200 | 162,500 | 142,400 |
| 20260630 | 131,900 | 138,900 | 141,900 | 125,400 |
| 20260629 | 119,100 | 131,900 | 141,000 | 119,100 |
| 20260626 | 127,000 | 117,700 | 127,300 | 114,000 |
| 20260625 | 124,700 | 128,100 | 139,000 | 124,000 |
| 20260624 | 123,500 | 122,400 | 128,500 | 120,500 |
| 20260623 | 135,700 | 124,800 | 141,100 | 124,600 |
| 20260622 | 141,300 | 137,000 | 147,100 | 136,000 |
| 20260619 | 145,000 | 140,000 | 146,800 | 137,500 |
| 20260618 | 159,900 | 145,000 | 159,900 | 143,000 |
| 20260617 | 167,000 | 159,900 | 167,100 | 157,100 |
| 20260616 | 158,300 | 165,500 | 181,200 | 153,300 |
| 20260615 | 152,800 | 158,100 | 162,300 | 152,600 |
| 20260612 | 160,000 | 150,500 | 160,000 | 147,100 |
| 20260611 | 152,100 | 153,000 | 160,700 | 138,300 |
| 20260610 | 177,200 | 147,800 | 177,400 | 144,900 |
| 20260609 | 150,200 | 144,000 | 152,500 | 132,000 |
| 20260608 | 140,000 | 142,600 | 152,100 | 139,800 |
| 20260605 | 175,000 | 160,500 | 177,000 | 158,900 |
| 20260604 | 163,000 | 177,500 | 186,000 | 159,000 |
| 20260602 | 173,700 | 163,100 | 173,800 | 158,500 |
| 20260601 | 174,100 | 174,700 | 184,000 | 167,500 |
| 20260529 | 185,100 | 174,800 | 186,800 | 169,500 |
| 20260528 | 189,900 | 179,500 | 193,100 | 174,100 |
| 20260527 | 199,000 | 187,700 | 199,100 | 186,000 |
| 20260526 | 209,000 | 199,100 | 209,500 | 192,900 |
| 20260522 | 196,700 | 203,000 | 214,000 | 196,700 |
| 20260521 | 185,000 | 186,400 | 193,200 | 185,000 |
| 20260520 | 190,500 | 179,000 | 191,900 | 176,000 |
| 20260519 | 203,000 | 192,500 | 213,500 | 191,000 |
| 20260518 | 196,800 | 212,000 | 218,500 | 180,000 |
| 20260515 | 240,500 | 196,800 | 243,000 | 194,500 |
| 20260514 | 215,500 | 244,000 | 256,000 | 213,500 |
| 20260513 | 213,000 | 212,000 | 232,000 | 208,000 |
| 20260512 | 191,200 | 207,000 | 213,000 | 190,200 |
| 20260511 | 197,200 | 190,400 | 199,900 | 188,000 |
| 20260508 | 201,500 | 197,200 | 207,500 | 192,800 |
| 20260507 | 213,000 | 201,000 | 213,000 | 197,700 |
| 20260506 | 221,000 | 213,500 | 221,500 | 199,000 |
| 20260504 | 233,000 | 221,000 | 233,000 | 218,500 |
| 20260430 | 217,000 | 231,000 | 244,000 | 214,000 |
| 20260429 | 201,500 | 215,500 | 232,000 | 192,200 |
| 20260428 | 190,300 | 197,500 | 224,000 | 188,700 |
| 20260427 | 192,100 | 188,700 | 192,100 | 178,700 |
| 20260424 | 183,300 | 191,000 | 199,500 | 181,700 |
| 20260423 | 183,000 | 179,700 | 189,000 | 172,500 |
| 20260422 | 171,100 | 182,400 | 194,900 | 167,800 |
| 20260421 | 163,300 | 170,000 | 174,100 | 160,200 |
| 20260420 | 161,300 | 162,900 | 169,300 | 159,300 |
| 20260417 | 162,900 | 160,400 | 162,900 | 157,700 |
| 20260416 | 166,500 | 162,900 | 168,000 | 160,200 |
| 20260415 | 160,100 | 160,000 | 164,100 | 155,000 |
| 20260414 | 161,300 | 157,800 | 163,200 | 154,600 |
| 20260413 | 174,200 | 160,900 | 176,100 | 160,700 |
| 20260410 | 165,900 | 168,400 | 174,300 | 160,600 |
| 20260409 | 177,800 | 164,200 | 181,100 | 163,400 |
| 20260408 | 169,400 | 171,400 | 172,700 | 161,000 |
| 20260407 | 174,200 | 168,800 | 186,700 | 167,800 |
| 20260406 | 193,400 | 180,600 | 197,900 | 173,500 |
| 20260403 | 145,000 | 191,100 | 191,100 | 143,000 |
| 20260402 | 137,000 | 147,000 | 152,500 | 132,300 |
| 20260401 | 141,800 | 136,600 | 146,400 | 128,000 |
| 20260331 | 137,700 | 139,100 | 150,900 | 131,500 |
| 20260330 | 122,900 | 135,100 | 144,900 | 121,200 |
| 20260327 | 130,100 | 123,200 | 133,500 | 121,200 |
| 20260326 | 127,500 | 128,600 | 139,300 | 123,400 |
| 20260325 | 127,400 | 126,800 | 132,300 | 120,100 |
| 20260324 | 138,300 | 124,300 | 143,400 | 120,800 |
| 20260323 | 136,100 | 135,300 | 145,400 | 132,500 |
| 20260320 | 141,100 | 131,000 | 150,900 | 128,500 |
| 20260319 | 135,800 | 136,300 | 144,000 | 130,000 |
| 20260318 | 129,000 | 131,700 | 137,100 | 126,000 |
| 20260317 | 119,900 | 126,000 | 148,400 | 119,900 |
| 20260316 | 122,800 | 119,400 | 125,600 | 115,200 |
| 20260313 | 127,200 | 122,100 | 134,100 | 120,100 |
| 20260312 | 103,200 | 130,700 | 135,300 | 103,200 |
| 20260311 | 109,200 | 105,000 | 114,000 | 102,200 |
| 20260310 | 110,100 | 108,000 | 113,600 | 105,500 |
| 20260309 | 115,600 | 105,900 | 124,800 | 104,200 |
| 20260306 | 92,700 | 117,100 | 117,100 | 92,400 |
| 20260305 | 88,000 | 90,100 | 93,300 | 85,000 |
| 20260304 | 95,900 | 77,800 | 97,300 | 77,700 |
| 20260303 | 105,300 | 100,200 | 127,100 | 99,400 |
| 20260227 | 80,700 | 104,000 | 104,000 | 79,000 |
| 20260226 | 81,000 | 80,000 | 81,600 | 78,200 |
| 20260225 | 81,400 | 80,100 | 82,500 | 77,800 |
| 20260224 | 82,000 | 81,200 | 82,800 | 79,000 |
| 20260223 | 87,600 | 81,200 | 88,500 | 78,700 |
| 20260220 | 88,000 | 86,300 | 91,500 | 85,600 |
| 20260219 | 82,600 | 89,600 | 92,200 | 82,600 |
| 20260213 | 84,000 | 81,400 | 87,700 | 79,800 |
| 20260212 | 84,400 | 86,900 | 87,100 | 82,500 |
| 20260211 | 78,600 | 83,200 | 85,600 | 78,600 |
| 20260210 | 81,700 | 78,900 | 81,700 | 77,300 |
| 20260209 | 83,000 | 84,800 | 91,000 | 82,700 |
| 20260206 | 78,300 | 84,200 | 96,600 | 77,200 |
| 20260205 | 77,600 | 81,900 | 89,500 | 68,500 |
| 20260204 | 55,000 | 70,500 | 70,500 | 54,600 |
| 20260203 | 51,000 | 54,300 | 55,000 | 51,000 |
| 20260202 | 52,700 | 50,600 | 53,300 | 50,300 |
| 20260130 | 54,300 | 53,100 | 54,300 | 52,700 |
| 20260129 | 54,500 | 54,500 | 55,100 | 53,000 |
| 20260128 | 54,300 | 54,000 | 55,000 | 53,300 |
| 20260127 | 54,700 | 53,500 | 55,200 | 53,000 |
| 20260126 | 55,900 | 54,900 | 56,100 | 54,700 |
| 20260123 | 56,400 | 56,000 | 59,600 | 54,900 |
| 20260122 | 55,200 | 54,700 | 55,800 | 53,400 |
| 20260121 | 54,800 | 54,200 | 55,000 | 52,400 |
| 20260120 | 55,600 | 56,200 | 57,100 | 53,700 |
| 20260119 | 55,800 | 55,800 | 56,300 | 54,700 |
| 20260116 | 59,000 | 56,900 | 59,100 | 56,500 |
| 20260115 | 58,100 | 58,000 | 58,500 | 56,700 |
| 20260114 | 57,600 | 57,700 | 58,500 | 56,800 |
| 20260113 | 55,300 | 58,000 | 58,400 | 53,400 |
| 20260112 | 54,000 | 54,000 | 55,700 | 53,600 |
| 20260109 | 53,200 | 53,900 | 54,000 | 52,400 |
| 20260108 | 54,900 | 52,100 | 55,000 | 52,100 |
| 20260107 | 58,500 | 56,100 | 58,500 | 55,900 |
| 20260106 | 58,200 | 58,000 | 58,700 | 56,300 |
| 20260105 | 56,300 | 57,900 | 58,900 | 56,300 |
| 20260102 | 54,900 | 55,300 | 57,400 | 54,400 |
| 20251230 | 56,400 | 54,700 | 56,400 | 54,700 |
| 20251229 | 56,100 | 55,800 | 56,400 | 55,300 |
| 20251226 | 59,600 | 56,700 | 59,600 | 56,400 |
| 20251224 | 60,900 | 59,100 | 61,000 | 59,100 |
| 20251223 | 63,000 | 61,100 | 64,500 | 60,900 |
| 20251222 | 63,400 | 63,300 | 64,800 | 61,000 |
| 20251219 | 59,200 | 62,300 | 64,000 | 59,000 |
| 20251218 | 56,900 | 58,000 | 59,700 | 55,900 |
| 20251217 | 56,500 | 58,000 | 58,200 | 55,300 |
| 20251216 | 59,000 | 55,700 | 59,400 | 55,200 |
| 20251215 | 56,300 | 58,600 | 60,700 | 55,600 |
| 20251212 | 54,700 | 57,500 | 57,900 | 54,100 |
| 20251211 | 54,700 | 54,200 | 55,600 | 53,700 |
| 20251210 | 57,000 | 54,300 | 57,100 | 54,200 |
| 20251209 | 55,800 | 56,200 | 56,900 | 54,800 |
| 20251208 | 55,700 | 55,800 | 56,300 | 54,600 |
| 20251205 | 53,500 | 55,300 | 55,500 | 53,000 |
| 20251204 | 54,300 | 53,500 | 54,500 | 53,400 |
| 20251203 | 54,500 | 54,200 | 55,200 | 53,700 |
| 20251202 | 52,700 | 53,800 | 53,900 | 52,100 |
| 20251201 | 54,800 | 53,100 | 54,800 | 52,400 |
| 20251128 | 54,700 | 54,500 | 55,300 | 53,500 |
| 20251127 | 53,000 | 54,200 | 55,300 | 52,800 |
| 20251126 | 51,600 | 51,800 | 52,100 | 51,000 |
| 20251125 | 51,200 | 51,200 | 52,300 | 50,000 |
| 20251124 | 52,300 | 50,200 | 52,300 | 49,800 |
| 20251121 | 52,000 | 51,500 | 52,600 | 50,500 |
| 20251120 | 55,100 | 54,700 | 55,200 | 53,000 |
| 20251119 | 53,500 | 52,400 | 53,700 | 51,300 |
| 20251118 | 55,500 | 53,300 | 55,700 | 53,000 |
| 20251117 | 56,600 | 55,800 | 56,600 | 54,500 |
| 20251114 | 56,700 | 54,700 | 57,000 | 54,700 |
| 20251113 | 60,200 | 59,200 | 60,200 | 58,100 |
| 20251112 | 60,000 | 59,200 | 60,800 | 58,500 |
| 20251111 | 61,000 | 59,300 | 61,400 | 58,700 |
| 20251110 | 60,500 | 60,000 | 61,000 | 58,100 |
| 20251107 | 58,400 | 57,600 | 59,800 | 56,600 |
| 20251106 | 66,900 | 60,400 | 67,000 | 60,100 |
| 20251105 | 71,000 | 64,500 | 71,100 | 62,900 |
| 20251104 | 75,700 | 73,500 | 77,600 | 71,700 |
| 20251103 | 60,000 | 72,900 | 73,700 | 60,000 |
| 20251031 | 57,400 | 56,800 | 58,400 | 55,900 |
| 20251030 | 57,900 | 58,000 | 58,600 | 56,200 |
| 20251029 | 58,500 | 59,200 | 59,500 | 55,900 |
| 20251028 | 57,400 | 58,400 | 59,800 | 55,200 |
| 20251027 | 53,800 | 58,900 | 60,600 | 52,700 |
| 20251024 | 54,000 | 52,700 | 54,100 | 51,200 |
| 20251023 | 49,950 | 53,500 | 53,800 | 49,400 |
| 20251022 | 48,050 | 50,100 | 50,400 | 47,500 |
| 20251021 | 48,900 | 47,700 | 48,900 | 46,950 |
| 20251020 | 48,350 | 48,400 | 48,550 | 47,500 |
| 20251017 | 48,700 | 47,700 | 49,300 | 47,600 |
| 20251016 | 48,600 | 49,550 | 50,000 | 47,750 |
| 20251015 | 45,850 | 47,450 | 47,500 | 45,150 |
| 20251014 | 45,450 | 45,000 | 46,450 | 44,200 |
| 20251013 | 45,400 | 45,200 | 45,900 | 44,500 |
| 20251010 | 47,050 | 46,900 | 47,950 | 46,300 |
| 20251002 | 46,700 | 47,050 | 48,000 | 46,700 |
| 20251001 | 45,800 | 46,050 | 46,900 | 45,800 |
| 20250930 | 46,900 | 45,700 | 46,900 | 45,250 |
| 20250929 | 48,000 | 46,650 | 48,650 | 46,600 |
| 20250926 | 50,800 | 47,800 | 51,100 | 47,300 |
| 20250925 | 52,300 | 51,100 | 53,000 | 50,700 |
| 20250924 | 51,400 | 51,100 | 52,100 | 50,000 |
| 20250923 | 52,900 | 52,000 | 55,200 | 50,500 |
| 20250922 | 51,700 | 51,300 | 51,900 | 50,800 |
| 20250919 | 50,800 | 51,700 | 51,700 | 50,100 |
| 20250918 | 52,000 | 51,200 | 52,700 | 51,100 |
| 20250917 | 50,900 | 51,200 | 51,800 | 49,700 |
| 20250916 | 51,200 | 50,500 | 51,300 | 50,200 |
| 20250915 | 49,950 | 51,500 | 51,800 | 49,950 |
| 20250912 | 52,200 | 50,800 | 52,900 | 50,100 |
| 20250911 | 51,700 | 50,300 | 53,100 | 49,550 |
| 20250910 | 50,700 | 50,700 | 51,000 | 49,900 |
| 20250909 | 51,500 | 51,100 | 52,300 | 50,500 |
| 20250908 | 47,200 | 52,400 | 52,500 | 46,800 |
| 20250905 | 44,850 | 47,500 | 47,700 | 44,550 |
| 20250904 | 43,500 | 44,900 | 45,350 | 43,250 |
| 20250903 | 43,100 | 43,400 | 43,550 | 42,750 |
| 20250902 | 42,600 | 42,950 | 43,250 | 42,250 |
| 20250901 | 42,550 | 42,450 | 43,050 | 42,300 |
| 20250829 | 43,050 | 43,200 | 43,750 | 42,900 |
| 20250828 | 43,100 | 43,000 | 43,850 | 42,600 |
| 20250827 | 42,600 | 43,100 | 43,400 | 42,300 |
| 20250826 | 42,850 | 42,250 | 43,050 | 42,250 |
| 20250825 | 42,250 | 43,250 | 43,750 | 42,200 |
| 20250822 | 41,600 | 42,000 | 42,900 | 41,300 |
| 20250821 | 44,550 | 42,250 | 44,600 | 42,150 |
| 20250820 | 46,450 | 45,500 | 46,850 | 45,000 |
| 20250819 | 49,100 | 47,950 | 49,650 | 47,850 |
| 20250818 | 46,000 | 47,750 | 48,700 | 45,550 |
| 20250814 | 45,650 | 43,850 | 45,700 | 43,850 |
| 20250813 | 44,050 | 44,800 | 45,200 | 43,600 |
| 20250812 | 43,400 | 43,650 | 44,600 | 43,150 |
| 20250811 | 44,000 | 43,750 | 44,000 | 42,850 |
| 20250808 | 45,300 | 44,100 | 45,450 | 43,600 |
| 20250807 | 45,500 | 45,150 | 45,550 | 44,450 |
| 20250806 | 45,050 | 45,550 | 45,600 | 44,575 |
| 20250805 | 44,300 | 45,450 | 45,450 | 44,100 |
| 20250804 | 43,000 | 44,250 | 44,300 | 42,850 |
| 20250801 | 44,550 | 43,650 | 45,450 | 43,250 |
| 20250731 | 45,150 | 44,000 | 45,600 | 43,700 |
| 20250730 | 47,450 | 45,250 | 47,650 | 44,750 |
| 20250729 | 48,400 | 47,650 | 48,700 | 47,200 |
| 20250728 | 50,300 | 48,550 | 50,300 | 48,500 |
| 20250725 | 48,900 | 50,800 | 51,900 | 47,500 |
| 20250724 | 47,300 | 49,350 | 54,100 | 46,250 |
| 20250723 | 48,400 | 47,200 | 48,650 | 45,200 |
| 20250722 | 46,650 | 47,300 | 49,600 | 45,800 |
| 20250721 | 45,450 | 46,450 | 47,850 | 45,300 |
| 20250718 | 46,500 | 45,400 | 47,150 | 45,200 |
| 20250717 | 46,350 | 46,450 | 47,500 | 45,800 |
| 20250716 | 46,550 | 46,300 | 46,700 | 44,800 |
| 20250715 | 44,000 | 46,550 | 47,300 | 43,000 |
| 20250714 | 45,200 | 44,000 | 45,500 | 43,350 |
| 20250711 | 45,800 | 44,750 | 46,500 | 44,500 |
| 20250710 | 43,450 | 43,450 | 43,900 | 42,850 |
| 20250709 | 42,300 | 43,200 | 43,350 | 41,900 |
| 20250708 | 42,200 | 43,100 | 43,350 | 42,000 |
| 20250707 | 42,550 | 42,800 | 43,000 | 42,100 |
| 20250704 | 46,450 | 43,650 | 46,450 | 43,600 |
| 20250703 | 44,900 | 45,050 | 45,900 | 44,200 |
| 20250702 | 44,750 | 44,800 | 45,350 | 43,450 |
| 20250701 | 45,650 | 44,150 | 45,800 | 44,150 |
| 20250630 | 42,700 | 43,950 | 44,000 | 42,600 |
| 20250627 | 45,500 | 44,400 | 46,900 | 44,100 |
| 20250626 | 46,500 | 45,050 | 46,500 | 44,100 |
| 20250625 | 48,000 | 46,050 | 48,500 | 45,750 |
| 20250624 | 45,750 | 45,600 | 46,200 | 45,250 |
| 20250623 | 44,400 | 45,300 | 46,100 | 44,200 |
| 20250620 | 45,000 | 45,300 | 46,000 | 44,400 |
| 20250619 | 46,700 | 45,000 | 46,700 | 44,700 |
| 20250618 | 46,000 | 45,450 | 46,350 | 44,500 |
| 20250617 | 48,900 | 48,050 | 49,200 | 46,600 |
| 20250616 | 49,350 | 49,950 | 51,200 | 48,700 |
| 20250613 | 50,500 | 48,200 | 50,500 | 47,650 |
| 20250612 | 49,800 | 49,700 | 50,650 | 49,300 |
| 20250611 | 51,200 | 50,900 | 53,900 | 49,500 |
| 20250610 | 48,450 | 47,750 | 49,450 | 47,250 |
| 20250609 | 50,500 | 49,000 | 50,600 | 48,300 |
| 20250605 | 50,700 | 51,000 | 53,000 | 50,000 |
| 20250604 | 55,900 | 52,300 | 58,700 | 51,100 |
| 20250602 | 46,600 | 52,200 | 54,200 | 45,350 |
| 20250530 | 43,650 | 48,250 | 49,800 | 42,900 |
| 20250529 | 40,050 | 40,700 | 40,900 | 39,300 |
| 20250528 | 40,600 | 39,250 | 40,750 | 38,700 |
| 20250527 | 42,200 | 39,600 | 42,250 | 39,050 |
| 20250526 | 45,000 | 41,300 | 45,250 | 40,650 |
| 20250523 | 42,700 | 46,650 | 47,650 | 42,650 |
| 20250522 | 46,500 | 43,750 | 46,500 | 43,750 |
| 20250521 | 47,700 | 47,150 | 48,050 | 46,750 |
| 20250520 | 48,100 | 46,950 | 48,100 | 45,900 |
| 20250519 | 54,500 | 50,700 | 57,500 | 49,550 |
| 20250516 | 41,550 | 46,500 | 50,500 | 41,150 |
| 20250515 | 43,600 | 40,350 | 43,700 | 39,900 |
| 20250514 | 35,400 | 44,050 | 44,050 | 35,400 |
| 20250513 | 32,000 | 33,900 | 34,350 | 31,600 |
| 20250512 | 33,850 | 33,100 | 35,300 | 32,400 |
| 20250509 | 30,850 | 31,950 | 32,150 | 30,200 |
| 20250508 | 29,450 | 30,150 | 30,400 | 29,100 |
| 20250507 | 28,950 | 29,200 | 29,400 | 28,100 |
| 20250502 | 27,900 | 28,100 | 28,450 | 27,350 |
| 20250430 | 28,900 | 28,600 | 29,100 | 28,300 |
| 20250429 | 29,450 | 29,500 | 29,900 | 28,200 |
| 20250428 | 29,650 | 29,000 | 30,650 | 28,900 |
| 20250425 | 27,600 | 28,650 | 29,600 | 27,600 |
| 20250424 | 27,450 | 27,500 | 27,950 | 26,350 |
| 20250423 | 29,300 | 27,350 | 29,300 | 26,950 |
| 20250422 | 27,250 | 27,850 | 28,200 | 26,500 |
| 20250421 | 25,850 | 26,250 | 27,300 | 25,800 |
| 20250418 | 26,900 | 26,100 | 26,950 | 25,600 |
| 20250417 | 26,450 | 26,900 | 28,250 | 25,700 |
| 20250416 | 26,100 | 25,650 | 26,200 | 25,200 |
| 20250415 | 26,700 | 26,300 | 26,950 | 26,050 |
| 20250414 | 26,400 | 26,300 | 26,550 | 25,750 |
| 20250411 | 25,250 | 25,950 | 26,600 | 25,250 |
| 20250410 | 24,950 | 25,600 | 25,750 | 24,250 |
| 20250409 | 24,550 | 23,600 | 24,550 | 23,550 |
| 20250408 | 25,050 | 24,650 | 25,400 | 24,150 |
| 20250407 | 25,450 | 24,650 | 25,900 | 24,550 |
| 20250404 | 24,900 | 26,500 | 26,700 | 24,350 |
| 20250403 | 23,500 | 24,600 | 25,050 | 23,500 |
| 20250402 | 23,700 | 24,350 | 24,750 | 23,200 |
| 20250401 | 22,250 | 23,800 | 23,900 | 22,250 |
| 20250331 | 23,250 | 22,200 | 23,250 | 22,150 |
| 20250328 | 24,450 | 23,650 | 24,550 | 23,500 |
| 20250327 | 25,050 | 24,400 | 25,600 | 24,400 |
| 20250326 | 24,200 | 25,350 | 25,450 | 24,050 |
| 20250325 | 24,550 | 24,200 | 24,850 | 24,100 |
| 20250324 | 24,450 | 24,150 | 24,700 | 24,100 |
| 20250321 | 24,850 | 24,550 | 24,900 | 23,900 |
| 20250320 | 26,000 | 25,100 | 26,000 | 25,000 |
| 20250319 | 25,500 | 25,800 | 25,800 | 24,700 |
| 20250318 | 25,150 | 25,100 | 25,800 | 25,000 |
| 20250317 | 26,000 | 24,950 | 26,000 | 24,750 |
| 20250314 | 25,200 | 25,900 | 26,000 | 25,150 |
| 20250313 | 25,300 | 25,250 | 25,750 | 25,200 |
| 20250312 | 25,700 | 25,250 | 25,900 | 25,200 |
| 20250311 | 25,600 | 25,650 | 25,750 | 25,100 |
| 20250310 | 26,950 | 26,200 | 27,150 | 25,500 |
| 20250307 | 27,050 | 27,100 | 28,450 | 26,050 |
| 20250306 | 27,350 | 27,150 | 27,800 | 27,100 |
| 20250305 | 27,300 | 27,300 | 27,850 | 26,800 |
| 20250304 | 28,050 | 26,950 | 28,350 | 26,550 |
| 20250228 | 28,350 | 28,650 | 30,000 | 28,150 |
| 20250227 | 27,600 | 28,800 | 30,850 | 27,200 |
| 20250226 | 26,900 | 26,850 | 27,150 | 26,200 |
| 20250225 | 26,250 | 26,900 | 27,450 | 26,150 |
| 20250224 | 25,600 | 26,500 | 27,200 | 25,450 |
| 20250221 | 25,400 | 25,950 | 26,050 | 24,950 |
| 20250220 | 26,100 | 25,350 | 26,400 | 25,050 |
| 20250219 | 25,900 | 26,250 | 26,300 | 25,400 |
| 20250218 | 25,400 | 26,000 | 26,100 | 25,300 |
| 20250217 | 24,850 | 25,250 | 25,550 | 24,650 |
| 20250214 | 24,750 | 24,850 | 26,300 | 24,600 |
| 20250213 | 24,350 | 24,550 | 24,850 | 23,900 |
| 20250212 | 24,500 | 24,350 | 24,700 | 23,700 |
| 20250211 | 24,100 | 24,500 | 24,800 | 24,000 |
| 20250210 | 24,400 | 24,150 | 24,400 | 23,600 |
| 20250207 | 25,150 | 24,500 | 25,200 | 24,100 |
| 20250206 | 24,550 | 25,100 | 25,800 | 24,350 |
| 20250205 | 24,050 | 24,450 | 24,750 | 24,050 |
| 20250204 | 23,900 | 24,000 | 24,200 | 23,550 |
| 20250203 | 23,600 | 23,800 | 24,250 | 23,050 |
| 20250131 | 25,100 | 24,300 | 25,350 | 23,600 |
| 20250124 | 25,400 | 24,850 | 25,950 | 24,650 |
| 20250123 | 25,350 | 24,750 | 25,600 | 24,550 |
| 20250122 | 24,500 | 24,900 | 25,350 | 24,100 |
| 20250121 | 25,500 | 24,650 | 25,650 | 24,350 |
| 20250120 | 26,500 | 25,650 | 26,500 | 25,500 |
| 20250117 | 26,700 | 26,600 | 26,900 | 25,400 |
| 20250116 | 25,800 | 26,950 | 27,300 | 25,750 |
| 20250115 | 25,800 | 25,550 | 26,200 | 24,950 |
| 20250114 | 26,100 | 25,550 | 26,250 | 25,300 |
| 20250113 | 26,100 | 26,250 | 26,600 | 25,300 |
| 20250110 | 23,200 | 26,350 | 27,400 | 22,950 |
| 20250109 | 23,650 | 23,200 | 23,650 | 22,800 |
| 20250108 | 24,000 | 23,600 | 25,150 | 23,200 |
| 20250107 | 24,900 | 23,500 | 25,000 | 23,050 |
| 20250106 | 22,000 | 24,600 | 25,300 | 21,900 |
| 20250103 | 20,900 | 21,750 | 22,950 | 20,800 |
| 20250102 | 20,200 | 20,400 | 20,500 | 19,820 |