Stock Ticker
- (354320) 알멕
- Description: 기업개요
동사는 2001년 설립된 알루미늄 압출 전문업체로서 전기차용 알루미늄 압출 부품에서 두각을 나타내고 있음.
GM Korea와 KGM모빌리티의 1차 협력사로서 알루미늄 주조, 압출, 가공, 조립, 표면처리까지 일관생산체계를 구축했으며, SK온과 FORD 합작법인 블루오벌SK의 협력사로 선정됨.
전기차용 자동차 부품으로 사업영역을 확대하여 폭스바겐, 아우디, 포르쉐, GM, 재규어랜드로버에 배터리 모듈케이스를 공급하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 62,000 | 58,000 | 63,400 | 57,700 |
| 20261019 | 48,500 | 62,600 | 64,500 | 48,500 |
| 20261016 | 49,200 | 51,800 | 53,550 | 46,850 |
| 20261015 | 53,000 | 48,550 | 54,600 | 46,750 |
| 20261014 | 59,100 | 54,800 | 59,100 | 51,600 |
| 20261013 | 56,200 | 59,300 | 59,300 | 53,600 |
| 20261012 | 57,300 | 58,100 | 59,400 | 55,800 |
| 20261008 | 49,500 | 57,300 | 59,200 |
| 20261007 | 50,400 | 48,750 | 53,600 | 48,225 |
| 20261006 | 45,600 | 50,600 | 54,500 | 45,300 |
| 20261002 | 42,250 | 43,700 | 44,250 | 41,600 |
| 20261001 | 40,450 | 42,300 | 42,450 | 39,550 |
| 20260930 | 39,300 | 40,650 | 40,950 | 38,800 |
| 20260929 | 39,200 | 39,400 | 40,200 | 37,600 |
| 20260928 | 42,200 | 39,000 | 42,300 | 38,800 |
| 20260923 | 37,000 | 42,200 | 42,900 | 36,400 |
| 20260922 | 35,800 | 37,450 | 37,900 | 35,350 |
| 20260921 | 37,700 | 34,850 | 38,050 | 34,850 |
| 20260918 | 39,000 | 37,800 | 41,300 | 37,700 |
| 20260917 | 35,300 | 38,400 | 39,200 | 34,300 |
| 20260916 | 38,350 | 34,900 | 38,450 | 34,000 |
| 20260915 | 37,750 | 38,700 | 42,300 | 36,200 |
| 20260914 | 39,850 | 38,000 | 41,350 | 37,750 |
| 20260911 | 35,300 | 39,850 | 42,300 | 34,550 |
| 20260910 | 35,150 | 35,350 | 36,200 | 33,050 |
| 20260909 | 37,100 | 35,550 | 38,850 | 34,050 |
| 20260908 | 38,000 | 37,800 | 42,500 | 37,600 |
| 20260907 | 32,350 | 37,550 | 39,000 | 32,200 |
| 20260904 | 26,950 | 32,300 | 33,600 | 26,950 |
| 20260903 | 29,800 | 26,900 | 29,800 | 26,400 |
| 20260902 | 27,800 | 27,600 | 28,400 | 27,000 |
| 20260901 | 29,300 | 28,600 | 29,800 | 28,100 |
| 20260831 | 28,850 | 29,800 | 30,200 | 28,100 |
| 20260828 | 30,500 | 29,750 | 31,200 | 29,750 |
| 20260827 | 31,050 | 30,950 | 31,650 | 30,700 |
| 20260826 | 31,150 | 31,050 | 32,450 | 30,100 |
| 20260825 | 30,350 | 30,800 | 31,050 | 28,050 |
| 20260824 | 30,150 | 30,300 | 31,300 | 29,800 |
| 20260821 | 32,600 | 30,350 | 32,600 | 30,000 |
| 20260820 | 32,400 | 33,000 | 33,300 | 31,000 |
| 20260819 | 31,800 | 31,900 | 32,850 | 31,350 |
| 20260818 | 33,250 | 33,250 | 34,850 | 31,400 |
| 20260814 | 33,700 | 33,600 | 34,050 | 32,450 |
| 20260813 | 34,300 | 33,650 | 35,000 | 33,000 |
| 20260812 | 33,200 | 33,100 | 34,300 | 31,150 |
| 20260811 | 31,000 | 33,200 | 33,900 | 30,400 |
| 20260810 | 30,100 | 31,950 | 32,050 | 29,300 |
| 20260807 | 27,050 | 28,400 | 28,600 | 26,650 |
| 20260806 | 26,400 | 27,050 | 27,650 | 25,000 |
| 20260805 | 28,100 | 26,700 | 29,450 | 26,100 |
| 20260804 | 24,600 | 28,100 | 28,150 | 24,600 |
| 20260803 | 22,950 | 24,600 | 25,900 | 22,550 |
| 20260731 | 22,350 | 23,500 | 23,750 | 21,700 |
| 20260730 | 21,550 | 21,100 | 22,400 | 20,600 |
| 20260729 | 23,600 | 21,550 | 24,350 | 20,400 |
| 20260728 | 25,100 | 23,550 | 25,100 | 23,100 |
| 20260727 | 25,200 | 26,000 | 26,850 | 25,000 |
| 20260724 | 27,500 | 24,650 | 27,500 | 24,350 |
| 20260723 | 25,900 | 27,500 | 28,300 | 25,700 |
| 20260722 | 26,000 | 25,550 | 26,800 | 25,350 |
| 20260721 | 26,300 | 25,250 | 26,350 | 24,600 |
| 20260720 | 26,900 | 25,650 | 28,050 | 25,600 |
| 20260716 | 27,800 | 28,250 | 29,050 | 27,050 |
| 20260715 | 29,100 | 29,000 | 29,900 | 28,400 |
| 20260714 | 27,900 | 28,400 | 28,750 | 25,700 |
| 20260713 | 31,800 | 27,900 | 33,800 | 27,350 |
| 20260710 | 25,750 | 31,150 | 31,700 | 25,750 |
| 20260709 | 25,650 | 25,750 | 27,000 | 25,000 |
| 20260708 | 25,950 | 25,650 | 27,600 | 24,950 |
| 20260707 | 28,050 | 27,600 | 29,650 | 26,550 |
| 20260706 | 31,300 | 29,200 | 31,300 | 28,350 |
| 20260703 | 29,850 | 31,300 | 31,300 | 27,600 |
| 20260702 | 32,200 | 29,750 | 32,200 | 29,150 |
| 20260701 | 32,000 | 32,450 | 35,150 | 30,800 |
| 20260630 | 32,750 | 32,300 | 33,650 | 30,850 |
| 20260629 | 29,150 | 32,400 | 32,800 | 28,800 |
| 20260626 | 31,450 | 28,650 | 32,050 | 28,150 |
| 20260625 | 34,500 | 32,050 | 35,350 | 31,400 |
| 20260624 | 34,800 | 34,500 | 36,750 | 32,700 |
| 20260623 | 40,500 | 35,150 | 40,750 | 34,400 |
| 20260622 | 45,700 | 41,850 | 45,700 | 39,700 |
| 20260619 | 50,900 | 45,700 | 51,400 | 43,550 |
| 20260618 | 54,700 | 51,500 | 55,300 | 50,800 |
| 20260617 | 55,800 | 55,500 | 57,200 | 53,200 |
| 20260616 | 54,600 | 55,900 | 57,400 | 53,100 |
| 20260615 | 58,500 | 53,700 | 59,000 | 53,500 |
| 20260612 | 59,900 | 57,400 | 65,000 | 57,200 |
| 20260611 | 51,900 | 56,800 | 58,800 | 50,400 |
| 20260610 | 56,200 | 55,300 | 58,200 | 52,000 |
| 20260609 | 54,400 | 56,200 | 57,400 | 52,300 |
| 20260608 | 56,100 | 54,400 | 58,000 | 53,200 |
| 20260605 | 64,400 | 60,700 | 64,400 | 60,000 |
| 20260604 | 60,300 | 64,400 | 67,500 | 59,600 |
| 20260602 | 66,100 | 60,300 | 66,100 | 57,500 |
| 20260601 | 72,300 | 66,300 | 72,300 | 64,300 |
| 20260529 | 83,100 | 73,200 | 83,100 | 72,500 |
| 20260528 | 79,000 | 80,600 | 83,400 | 76,900 |
| 20260527 | 92,900 | 79,000 | 92,900 | 78,400 |
| 20260526 | 96,800 | 92,900 | 101,700 | 92,500 |
| 20260522 | 84,000 | 95,200 | 95,700 | 83,000 |
| 20260521 | 86,000 | 84,000 | 90,700 | 81,100 |
| 20260520 | 90,500 | 84,300 | 92,900 | 83,700 |
| 20260519 | 97,400 | 91,400 | 100,000 | 88,950 |
| 20260518 | 89,900 | 93,600 | 98,100 | 81,100 |
| 20260515 | 84,900 | 85,800 | 94,300 | 83,100 |
| 20260514 | 83,800 | 82,300 | 86,800 | 80,500 |
| 20260513 | 80,500 | 83,700 | 84,800 | 79,200 |
| 20260512 | 87,000 | 78,800 | 87,000 | 74,000 |
| 20260511 | 83,700 | 84,000 | 89,500 | 81,600 |
| 20260508 | 81,000 | 82,800 | 83,300 | 75,800 |
| 20260507 | 83,400 | 79,800 | 83,400 | 76,500 |
| 20260506 | 97,800 | 83,000 | 97,800 | 76,300 |
| 20260504 | 100,500 | 97,800 | 103,400 | 96,300 |
| 20260430 | 101,400 | 100,400 | 104,000 | 99,200 |
| 20260429 | 94,700 | 101,400 | 103,000 | 91,300 |
| 20260428 | 96,000 | 94,900 | 100,800 | 93,200 |
| 20260427 | 89,800 | 95,000 | 98,900 | 87,200 |
| 20260424 | 90,500 | 89,800 | 92,600 | 87,400 |
| 20260423 | 93,400 | 90,500 | 93,400 | 87,000 |
| 20260422 | 85,700 | 92,200 | 93,000 | 84,100 |
| 20260421 | 86,000 | 85,700 | 87,700 | 81,400 |
| 20260420 | 89,600 | 85,700 | 89,600 | 83,550 |
| 20260417 | 85,900 | 89,600 | 90,900 | 81,000 |
| 20260416 | 86,500 | 85,900 | 91,000 | 82,400 |
| 20260415 | 88,000 | 84,500 | 88,100 | 79,300 |
| 20260414 | 82,100 | 88,500 | 89,700 | 78,800 |
| 20260413 | 72,300 | 81,300 | 84,800 | 71,000 |
| 20260410 | 64,000 | 69,500 | 71,900 | 63,100 |
| 20260409 | 62,000 | 63,500 | 66,600 | 58,100 |
| 20260408 | 58,000 | 62,000 | 62,900 | 58,000 |
| 20260407 | 55,300 | 57,500 | 59,700 | 53,700 |
| 20260406 | 58,200 | 55,000 | 61,900 | 54,900 |
| 20260403 | 55,700 | 57,600 | 61,700 | 55,700 |
| 20260402 | 56,100 | 54,500 | 59,000 | 53,100 |
| 20260401 | 49,000 | 55,900 | 58,200 | 49,000 |
| 20260331 | 48,900 | 47,750 | 51,500 | 46,050 |
| 20260330 | 45,700 | 48,400 | 49,800 | 43,600 |
| 20260327 | 47,500 | 46,450 | 47,900 | 44,500 |
| 20260326 | 51,600 | 48,900 | 52,600 | 47,700 |
| 20260325 | 43,800 | 51,300 | 51,700 | 43,250 |
| 20260324 | 44,000 | 43,600 | 45,650 | 42,000 |
| 20260323 | 46,200 | 42,500 | 46,200 | 42,350 |
| 20260320 | 46,200 | 47,200 | 48,200 | 44,450 |
| 20260319 | 49,300 | 47,100 | 49,300 | 46,800 |
| 20260318 | 53,900 | 49,050 | 54,500 | 48,300 |
| 20260317 | 61,800 | 51,500 | 62,400 | 51,400 |
| 20260316 | 64,000 | 60,300 | 69,100 | 59,500 |
| 20260313 | 58,300 | 61,000 | 65,200 | 57,000 |
| 20260312 | 62,700 | 60,500 | 66,700 | 59,600 |
| 20260311 | 57,500 | 62,700 | 68,500 | 56,200 |
| 20260310 | 54,100 | 56,500 | 59,500 | 53,600 |
| 20260309 | 49,250 | 48,300 | 51,700 | 46,800 |
| 20260306 | 56,300 | 53,700 | 56,800 | 48,900 |
| 20260305 | 50,800 | 56,000 | 57,000 | 48,800 |
| 20260304 | 49,250 | 44,000 | 52,100 | 42,550 |
| 20260303 | 49,900 | 51,500 | 54,800 | 49,200 |
| 20260227 | 52,900 | 51,500 | 53,400 | 50,600 |
| 20260226 | 56,100 | 52,900 | 57,200 | 52,600 |
| 20260225 | 59,000 | 56,100 | 61,600 | 56,100 |
| 20260224 | 62,600 | 58,800 | 63,300 | 57,100 |
| 20260223 | 64,200 | 62,900 | 65,300 | 57,800 |
| 20260220 | 65,200 | 63,100 | 67,900 | 63,100 |
| 20260219 | 70,400 | 65,600 | 72,100 | 63,900 |
| 20260213 | 70,300 | 69,800 | 72,700 | 65,800 |
| 20260212 | 67,500 | 71,100 | 74,100 | 67,100 |
| 20260211 | 70,700 | 66,800 | 72,500 | 65,300 |
| 20260210 | 70,600 | 69,400 | 75,300 | 66,600 |
| 20260209 | 66,000 | 69,000 | 69,500 | 62,800 |
| 20260206 | 54,500 | 64,100 | 67,300 | 52,500 |
| 20260205 | 64,500 | 57,200 | 64,600 | 56,900 |
| 20260204 | 68,100 | 65,600 | 72,000 | 64,400 |
| 20260203 | 66,200 | 68,100 | 69,600 | 63,300 |
| 20260202 | 61,900 | 64,800 | 71,500 | 58,000 |
| 20260130 | 62,700 | 61,900 | 65,000 | 58,500 |
| 20260129 | 58,700 | 62,200 | 62,500 | 55,800 |
| 20260128 | 53,000 | 58,100 | 59,000 | 52,300 |
| 20260127 | 50,000 | 52,700 | 53,000 | 49,900 |
| 20260126 | 48,500 | 51,200 | 52,100 | 45,100 |
| 20260123 | 45,500 | 48,000 | 50,000 | 44,200 |
| 20260122 | 44,150 | 45,500 | 46,500 | 43,000 |
| 20260121 | 41,500 | 43,750 | 45,600 | 41,450 |
| 20260120 | 43,000 | 43,450 | 45,350 | 38,800 |
| 20260119 | 45,500 | 42,800 | 46,950 | 41,700 |
| 20260116 | 43,250 | 44,050 | 45,700 | 40,650 |
| 20260115 | 38,500 | 43,200 | 45,000 | 37,500 |
| 20260114 | 39,500 | 39,000 | 41,850 | 38,200 |
| 20260113 | 37,400 | 40,050 | 40,850 | 36,250 |
| 20260112 | 36,900 | 36,950 | 39,900 | 36,050 |
| 20260109 | 28,900 | 36,900 | 36,900 | 27,500 |
| 20260108 | 27,050 | 28,400 | 30,950 | 25,350 |
| 20260107 | 24,500 | 26,650 | 26,650 | 22,750 |
| 20260106 | 20,100 | 20,500 | 20,600 | 19,980 |
| 20260105 | 20,000 | 20,100 | 20,400 | 20,000 |
| 20260102 | 20,150 | 20,200 | 20,850 | 19,930 |
| 20251230 | 20,050 | 20,150 | 20,300 | 19,960 |
| 20251229 | 19,540 | 20,250 | 20,900 | 19,540 |
| 20251226 | 19,920 | 20,150 | 21,550 | 19,730 |
| 20251224 | 20,100 | 19,920 | 20,300 | 19,910 |
| 20251223 | 20,050 | 20,100 | 20,250 | 20,000 |
| 20251222 | 19,880 | 20,350 | 20,350 | 19,680 |
| 20251219 | 19,610 | 19,630 | 19,850 | 19,430 |
| 20251218 | 19,970 | 19,590 | 20,400 | 19,580 |
| 20251217 | 20,000 | 19,960 | 20,250 | 19,920 |
| 20251216 | 20,200 | 19,940 | 20,350 | 19,850 |
| 20251215 | 19,890 | 20,400 | 20,450 | 19,890 |
| 20251212 | 20,050 | 20,100 | 20,400 | 19,940 |
| 20251211 | 20,000 | 20,250 | 20,250 | 19,930 |
| 20251210 | 20,450 | 20,100 | 20,450 | 19,940 |
| 20251209 | 20,000 | 20,100 | 20,350 | 20,000 |
| 20251208 | 20,150 | 20,400 | 20,450 | 20,000 |
| 20251205 | 19,790 | 20,200 | 20,350 | 19,790 |
| 20251204 | 20,400 | 19,950 | 20,400 | 19,950 |
| 20251203 | 20,400 | 20,450 | 20,550 | 20,000 |
| 20251202 | 19,810 | 20,350 | 20,400 | 19,800 |
| 20251201 | 19,650 | 19,850 | 20,100 | 19,650 |
| 20251128 | 19,610 | 19,640 | 19,990 | 19,410 |
| 20251127 | 19,450 | 19,480 | 19,990 | 19,340 |
| 20251126 | 19,130 | 19,500 | 19,550 | 18,900 |
| 20251125 | 19,100 | 19,000 | 19,270 | 18,910 |
| 20251124 | 19,110 | 19,000 | 19,270 | 18,940 |
| 20251121 | 19,000 | 19,100 | 19,300 | 19,000 |
| 20251120 | 19,090 | 19,610 | 19,710 | 19,090 |
| 20251119 | 19,040 | 19,060 | 19,520 | 19,000 |
| 20251118 | 19,800 | 19,220 | 19,850 | 19,220 |
| 20251117 | 20,400 | 19,850 | 20,400 | 19,810 |
| 20251114 | 20,750 | 20,350 | 20,750 | 20,350 |
| 20251113 | 21,050 | 21,000 | 21,300 | 20,700 |
| 20251112 | 20,350 | 21,050 | 21,250 | 20,300 |
| 20251111 | 20,350 | 19,950 | 20,800 | 19,950 |
| 20251110 | 19,800 | 20,350 | 20,350 | 19,450 |
| 20251107 | 20,200 | 19,790 | 20,200 | 19,600 |
| 20251106 | 20,350 | 20,400 | 20,550 | 20,000 |
| 20251105 | 20,800 | 20,250 | 20,800 | 19,970 |
| 20251104 | 21,000 | 20,900 | 21,150 | 20,800 |
| 20251103 | 21,600 | 21,050 | 21,700 | 20,950 |
| 20251031 | 21,850 | 21,600 | 22,100 | 21,500 |
| 20251030 | 23,050 | 21,850 | 23,050 | 21,650 |
| 20251029 | 23,300 | 22,800 | 23,300 | 22,550 |
| 20251028 | 23,100 | 23,250 | 23,350 | 22,700 |
| 20251027 | 23,400 | 23,250 | 23,500 | 22,800 |
| 20251024 | 22,250 | 22,700 | 23,000 | 22,100 |
| 20251023 | 22,450 | 22,100 | 22,850 | 22,100 |
| 20251022 | 22,400 | 22,300 | 22,700 | 21,950 |
| 20251021 | 22,400 | 22,050 | 22,800 | 22,000 |
| 20251020 | 22,100 | 22,500 | 22,850 | 21,800 |
| 20251017 | 21,850 | 22,400 | 22,700 | 21,600 |
| 20251016 | 21,550 | 21,900 | 22,100 | 21,550 |
| 20251015 | 20,950 | 21,550 | 21,600 | 20,950 |
| 20251014 | 20,600 | 21,050 | 21,250 | 20,600 |
| 20251013 | 20,350 | 20,750 | 20,900 | 20,050 |
| 20251010 | 20,800 | 20,400 | 21,150 | 20,250 |
| 20251002 | 20,650 | 20,950 | 21,100 | 20,650 |
| 20251001 | 20,950 | 20,850 | 20,950 | 20,550 |
| 20250930 | 21,050 | 20,800 | 21,500 | 20,700 |
| 20250929 | 21,300 | 21,100 | 21,350 | 21,100 |
| 20250926 | 21,750 | 21,200 | 21,900 | 21,050 |
| 20250925 | 21,850 | 21,950 | 22,100 | 21,700 |
| 20250924 | 22,400 | 21,800 | 22,400 | 21,500 |
| 20250923 | 22,450 | 22,100 | 22,700 | 22,100 |
| 20250922 | 22,650 | 22,500 | 22,800 | 22,500 |
| 20250919 | 22,800 | 22,650 | 22,850 | 22,600 |
| 20250918 | 22,700 | 22,750 | 22,950 | 22,550 |
| 20250917 | 22,900 | 22,500 | 23,100 | 22,500 |
| 20250916 | 22,550 | 22,650 | 22,800 | 22,500 |
| 20250915 | 22,650 | 22,650 | 22,800 | 22,400 |
| 20250912 | 22,750 | 22,650 | 23,150 | 22,600 |
| 20250911 | 22,500 | 22,600 | 22,950 | 22,450 |
| 20250910 | 22,450 | 22,700 | 22,850 | 22,450 |
| 20250909 | 22,500 | 22,450 | 22,700 | 22,300 |
| 20250908 | 22,900 | 22,450 | 22,900 | 22,450 |
| 20250905 | 22,750 | 22,700 | 23,000 | 22,500 |
| 20250904 | 22,450 | 22,800 | 22,950 | 22,350 |
| 20250903 | 22,200 | 22,350 | 22,500 | 21,950 |
| 20250902 | 22,300 | 22,350 | 22,900 | 22,250 |
| 20250901 | 22,850 | 22,450 | 23,050 | 22,350 |
| 20250829 | 23,150 | 22,950 | 23,500 | 22,900 |
| 20250828 | 23,200 | 23,100 | 23,550 | 23,050 |
| 20250827 | 23,350 | 23,000 | 23,450 | 22,900 |
| 20250826 | 23,400 | 23,200 | 23,750 | 23,100 |
| 20250825 | 23,300 | 23,500 | 24,000 | 23,300 |
| 20250822 | 22,850 | 23,200 | 23,450 | 22,850 |
| 20250821 | 22,950 | 22,900 | 23,450 | 22,900 |
| 20250820 | 22,900 | 22,900 | 23,200 | 22,600 |
| 20250819 | 23,600 | 23,400 | 23,750 | 23,150 |
| 20250818 | 23,850 | 23,600 | 24,050 | 23,450 |
| 20250814 | 24,100 | 23,850 | 24,400 | 23,750 |
| 20250813 | 24,100 | 24,000 | 24,350 | 23,800 |
| 20250812 | 24,050 | 24,000 | 24,550 | 24,000 |
| 20250811 | 23,900 | 24,300 | 24,450 | 23,900 |
| 20250808 | 23,700 | 23,750 | 24,100 | 23,600 |
| 20250807 | 23,750 | 23,900 | 24,000 | 23,550 |
| 20250806 | 23,600 | 23,800 | 23,950 | 23,350 |
| 20250805 | 23,050 | 23,400 | 24,000 | 23,050 |
| 20250804 | 22,950 | 23,000 | 23,200 | 22,700 |
| 20250801 | 23,800 | 22,950 | 23,950 | 22,850 |
| 20250731 | 24,650 | 24,050 | 24,700 | 23,850 |
| 20250730 | 24,000 | 24,500 | 24,750 | 23,950 |
| 20250729 | 24,000 | 23,850 | 24,850 | 23,450 |
| 20250728 | 24,350 | 24,150 | 25,450 | 23,750 |
| 20250725 | 24,300 | 23,950 | 24,300 | 23,650 |
| 20250724 | 23,850 | 23,950 | 24,300 | 23,850 |
| 20250723 | 23,900 | 23,950 | 24,600 | 23,650 |
| 20250722 | 24,600 | 23,850 | 24,900 | 23,800 |
| 20250721 | 24,400 | 24,700 | 25,100 | 24,150 |
| 20250718 | 24,100 | 24,400 | 24,550 | 24,050 |
| 20250717 | 24,100 | 24,000 | 24,100 | 23,550 |
| 20250716 | 24,050 | 23,850 | 24,050 | 23,750 |
| 20250715 | 23,850 | 24,050 | 24,100 | 23,800 |
| 20250714 | 23,550 | 23,850 | 23,900 | 23,550 |
| 20250711 | 23,700 | 23,750 | 24,000 | 23,600 |
| 20250710 | 23,750 | 23,750 | 23,800 | 23,500 |
| 20250709 | 23,450 | 23,750 | 23,950 | 23,450 |
| 20250708 | 23,050 | 23,300 | 23,700 | 23,050 |
| 20250707 | 23,700 | 23,450 | 23,800 | 23,450 |
| 20250704 | 23,750 | 23,800 | 24,000 | 23,400 |
| 20250703 | 23,100 | 23,750 | 23,850 | 23,100 |
| 20250702 | 22,800 | 22,800 | 23,050 | 22,600 |
| 20250701 | 22,850 | 22,800 | 23,150 | 22,750 |
| 20250630 | 23,200 | 22,900 | 23,250 | 22,850 |
| 20250627 | 23,950 | 23,100 | 23,950 | 23,100 |
| 20250626 | 24,000 | 23,800 | 24,100 | 23,350 |
| 20250625 | 24,100 | 24,000 | 24,250 | 23,800 |
| 20250624 | 23,450 | 23,950 | 24,100 | 23,350 |
| 20250623 | 23,150 | 23,000 | 23,300 | 22,900 |
| 20250620 | 23,150 | 23,500 | 23,650 | 23,000 |
| 20250619 | 23,400 | 23,100 | 23,550 | 23,000 |
| 20250618 | 23,050 | 23,350 | 23,450 | 22,950 |
| 20250617 | 23,900 | 23,250 | 23,950 | 23,075 |
| 20250616 | 24,500 | 23,700 | 24,500 | 23,600 |
| 20250613 | 25,200 | 24,500 | 25,400 | 24,200 |
| 20250612 | 24,550 | 25,100 | 25,300 | 24,550 |
| 20250611 | 24,350 | 24,500 | 24,700 | 24,300 |
| 20250610 | 24,750 | 24,300 | 24,750 | 24,000 |
| 20250609 | 24,250 | 24,350 | 24,600 | 24,000 |
| 20250605 | 24,250 | 24,000 | 24,400 | 23,750 |
| 20250604 | 25,150 | 24,350 | 25,150 | 24,200 |
| 20250602 | 25,900 | 24,850 | 26,350 | 24,750 |
| 20250530 | 24,800 | 25,000 | 28,550 | 24,400 |
| 20250529 | 24,350 | 24,800 | 25,000 | 24,250 |
| 20250528 | 24,250 | 24,500 | 24,550 | 23,750 |
| 20250527 | 25,200 | 24,000 | 25,200 | 23,750 |
| 20250526 | 23,650 | 24,950 | 25,100 | 23,650 |
| 20250523 | 24,850 | 23,650 | 24,850 | 23,400 |
| 20250522 | 25,300 | 24,650 | 25,800 | 24,600 |
| 20250521 | 25,400 | 25,350 | 26,600 | 25,150 |
| 20250520 | 24,950 | 24,700 | 25,350 | 24,500 |
| 20250519 | 25,400 | 24,700 | 25,450 | 24,500 |
| 20250516 | 25,250 | 25,150 | 25,500 | 24,850 |
| 20250515 | 25,100 | 24,950 | 26,000 | 24,900 |
| 20250514 | 26,100 | 25,100 | 26,300 | 24,900 |
| 20250513 | 25,700 | 26,050 | 26,850 | 25,150 |
| 20250512 | 24,050 | 25,400 | 25,400 | 24,000 |
| 20250509 | 24,550 | 24,050 | 25,300 | 24,000 |
| 20250508 | 25,100 | 24,550 | 25,600 | 24,500 |
| 20250507 | 24,900 | 25,200 | 25,850 | 24,900 |
| 20250502 | 24,650 | 24,600 | 24,900 | 24,000 |
| 20250430 | 23,500 | 24,450 | 25,000 | 23,450 |
| 20250429 | 23,600 | 23,450 | 23,950 | 23,300 |
| 20250428 | 24,050 | 23,650 | 24,150 | 23,600 |
| 20250425 | 24,000 | 23,900 | 24,000 | 23,500 |
| 20250424 | 24,200 | 23,750 | 24,250 | 23,600 |
| 20250423 | 23,650 | 23,900 | 23,900 | 23,450 |
| 20250422 | 22,900 | 23,250 | 23,600 | 22,900 |
| 20250421 | 23,700 | 23,350 | 23,700 | 23,350 |
| 20250418 | 23,200 | 23,400 | 23,600 | 22,900 |
| 20250417 | 22,850 | 22,900 | 23,250 | 22,650 |
| 20250416 | 23,450 | 22,800 | 23,450 | 22,700 |
| 20250415 | 23,300 | 23,500 | 23,700 | 23,250 |
| 20250414 | 22,950 | 23,250 | 23,450 | 22,700 |
| 20250411 | 22,050 | 22,600 | 22,600 | 21,950 |
| 20250410 | 22,400 | 22,450 | 22,600 | 21,650 |
| 20250409 | 21,900 | 21,300 | 22,600 | 20,950 |
| 20250408 | 22,500 | 22,000 | 23,050 | 21,850 |
| 20250407 | 22,800 | 22,250 | 22,950 | 22,000 |
| 20250404 | 23,750 | 23,950 | 24,800 | 23,100 |
| 20250403 | 25,400 | 24,250 | 27,000 | 24,200 |
| 20250402 | 24,050 | 23,600 | 24,300 | 23,500 |
| 20250401 | 24,100 | 23,950 | 24,750 | 23,850 |
| 20250331 | 25,150 | 24,100 | 25,350 | 24,000 |
| 20250328 | 26,300 | 25,500 | 26,900 | 25,500 |
| 20250327 | 27,800 | 26,500 | 28,000 | 26,450 |
| 20250326 | 27,300 | 27,850 | 28,400 | 27,300 |
| 20250325 | 27,800 | 27,550 | 28,450 | 27,550 |
| 20250324 | 28,350 | 27,750 | 28,350 | 27,300 |
| 20250321 | 28,050 | 28,400 | 28,600 | 27,300 |
| 20250320 | 28,450 | 28,250 | 28,800 | 28,100 |
| 20250319 | 29,500 | 28,350 | 29,950 | 28,300 |
| 20250318 | 29,600 | 29,500 | 30,500 | 29,350 |
| 20250317 | 29,950 | 29,600 | 31,500 | 29,100 |
| 20250314 | 30,700 | 29,550 | 31,300 | 29,550 |
| 20250313 | 32,400 | 31,100 | 32,550 | 30,800 |
| 20250312 | 29,500 | 33,300 | 34,200 | 28,650 |
| 20250311 | 29,650 | 29,100 | 31,200 | 28,700 |
| 20250310 | 29,400 | 30,750 | 31,450 | 29,250 |
| 20250307 | 28,650 | 29,250 | 32,350 | 28,600 |
| 20250306 | 28,550 | 28,550 | 30,500 | 28,350 |
| 20250305 | 28,500 | 28,550 | 30,400 | 28,200 |
| 20250304 | 28,850 | 28,650 | 29,900 | 27,700 |
| 20250228 | 27,700 | 27,100 | 28,700 | 26,600 |
| 20250227 | 26,800 | 27,250 | 27,350 | 26,600 |
| 20250226 | 26,550 | 27,100 | 27,250 | 26,400 |
| 20250225 | 27,350 | 26,650 | 28,000 | 26,650 |
| 20250224 | 27,500 | 27,350 | 28,150 | 26,550 |
| 20250221 | 27,400 | 28,000 | 28,950 | 27,400 |
| 20250220 | 28,000 | 27,400 | 28,650 | 27,250 |
| 20250219 | 26,950 | 28,350 | 29,600 | 26,700 |
| 20250218 | 27,400 | 26,800 | 27,500 | 26,550 |
| 20250217 | 27,000 | 27,350 | 27,650 | 26,750 |
| 20250214 | 28,250 | 27,050 | 28,650 | 27,050 |
| 20250213 | 29,100 | 28,650 | 29,750 | 28,650 |
| 20250212 | 30,100 | 29,550 | 33,550 | 28,350 |
| 20250211 | 25,650 | 31,050 | 33,000 | 24,500 |
| 20250210 | 27,300 | 25,650 | 28,150 | 25,550 |
| 20250207 | 25,700 | 25,700 | 26,300 | 25,550 |
| 20250206 | 25,800 | 25,850 | 26,250 | 25,400 |
| 20250205 | 25,050 | 25,950 | 27,050 | 24,750 |
| 20250204 | 23,150 | 25,400 | 26,300 | 23,150 |
| 20250203 | 24,000 | 22,950 | 24,250 | 22,550 |
| 20250131 | 24,600 | 24,100 | 24,650 | 24,100 |
| 20250124 | 24,300 | 24,600 | 24,650 | 24,100 |
| 20250123 | 24,950 | 24,250 | 24,950 | 24,250 |
| 20250122 | 25,000 | 24,850 | 25,450 | 24,750 |
| 20250121 | 25,800 | 25,050 | 26,000 | 24,600 |
| 20250120 | 25,150 | 26,100 | 26,300 | 25,000 |
| 20250117 | 25,000 | 25,050 | 25,400 | 24,750 |
| 20250116 | 25,000 | 24,900 | 25,600 | 24,800 |
| 20250115 | 24,700 | 24,550 | 25,500 | 24,500 |
| 20250114 | 24,100 | 24,950 | 25,050 | 24,100 |
| 20250113 | 25,500 | 24,100 | 25,700 | 24,000 |
| 20250110 | 25,750 | 26,000 | 26,450 | 25,200 |
| 20250109 | 26,850 | 26,300 | 27,000 | 26,000 |
| 20250108 | 26,250 | 26,800 | 27,200 | 26,000 |
| 20250107 | 26,250 | 26,300 | 26,750 | 26,050 |
| 20250106 | 26,950 | 26,400 | 27,100 | 26,250 |
| 20250103 | 25,850 | 26,250 | 26,750 | 25,200 |
| 20250102 | 25,450 | 25,600 | 25,900 | 25,250 |