Stock Ticker
- (456040) OCI보통주
- Description: 기업개요
동사는 2023년 5월 OCI 홀딩스로부터 단순인적분할되어 설립되었으며, 베이직케미컬과 카본케미컬 사업을 영위하고 있음.
베이직케미컬 부문은 반도체용 폴리실리콘, 과산화수소, TDI 등을 생산하며, 카본케미컬 부문은 카본블랙, 핏치, BTX 등을 생산하고 있음.
반도체 및 이차전지 소재 사업을 확대하고 있으며, 2025년 상반기부터 이차전지용 실리콘 음극재 생산에 필요한 특수소재인 SiH4 생산설비를 준공할 예정임.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 65,800 | 63,200 | 66,200 | 62,700 |
| 20261019 | 65,700 | 66,000 | 66,100 | 63,600 |
| 20261016 | 64,800 | 66,000 | 67,200 | 64,700 |
| 20261015 | 67,200 | 64,100 | 67,700 | 63,000 |
| 20261014 | 69,400 | 69,200 | 70,600 | 68,500 |
| 20261013 | 68,300 | 69,200 | 69,600 | 66,300 |
| 20261012 | 70,600 | 69,800 | 70,900 | 68,900 |
| 20261008 | 72,400 | 71,200 | 72,800 |
| 20261007 | 73,800 | 73,000 | 74,500 | 72,900 |
| 20261006 | 75,500 | 73,900 | 75,700 | 73,600 |
| 20261002 | 73,600 | 74,000 | 74,600 | 72,700 |
| 20261001 | 75,100 | 73,300 | 75,600 | 72,300 |
| 20260930 | 75,800 | 75,600 | 77,000 | 75,000 |
| 20260929 | 78,900 | 74,500 | 79,500 | 72,600 |
| 20260928 | 78,000 | 79,700 | 82,000 | 77,700 |
| 20260923 | 74,400 | 76,900 | 77,700 | 74,200 |
| 20260922 | 75,100 | 73,500 | 75,600 | 73,000 |
| 20260921 | 75,600 | 74,300 | 75,600 | 74,000 |
| 20260918 | 76,000 | 75,800 | 76,800 | 74,600 |
| 20260917 | 73,200 | 75,400 | 76,000 | 72,000 |
| 20260916 | 74,400 | 73,100 | 74,400 | 72,600 |
| 20260915 | 75,600 | 74,400 | 76,100 | 73,900 |
| 20260914 | 79,200 | 75,800 | 79,300 | 75,800 |
| 20260911 | 79,200 | 80,200 | 80,600 | 78,300 |
| 20260910 | 79,700 | 80,500 | 81,100 | 79,000 |
| 20260909 | 80,600 | 80,600 | 81,000 | 79,700 |
| 20260908 | 83,200 | 80,000 | 83,200 | 78,900 |
| 20260907 | 80,500 | 81,800 | 82,700 | 79,800 |
| 20260904 | 80,000 | 79,300 | 80,600 | 78,600 |
| 20260903 | 79,400 | 79,800 | 80,100 | 77,600 |
| 20260902 | 79,400 | 78,400 | 79,700 | 76,600 |
| 20260901 | 83,100 | 80,700 | 84,000 | 80,200 |
| 20260831 | 81,000 | 82,900 | 83,600 | 79,900 |
| 20260828 | 80,100 | 82,000 | 82,200 | 79,600 |
| 20260827 | 80,900 | 80,100 | 81,300 | 79,800 |
| 20260826 | 80,600 | 80,600 | 81,400 | 78,600 |
| 20260825 | 80,300 | 80,700 | 81,100 | 78,000 |
| 20260824 | 80,800 | 80,200 | 80,900 | 79,400 |
| 20260821 | 79,700 | 80,100 | 80,900 | 77,000 |
| 20260820 | 80,200 | 80,800 | 81,600 | 79,400 |
| 20260819 | 76,600 | 79,700 | 81,400 | 76,600 |
| 20260818 | 80,500 | 79,800 | 81,300 | 79,100 |
| 20260814 | 80,100 | 80,900 | 80,900 | 78,700 |
| 20260813 | 81,100 | 80,500 | 82,100 | 79,800 |
| 20260812 | 78,200 | 79,000 | 79,900 | 77,500 |
| 20260811 | 76,700 | 78,600 | 79,300 | 75,600 |
| 20260810 | 77,000 | 77,400 | 77,600 | 74,500 |
| 20260807 | 79,900 | 77,400 | 82,700 | 75,300 |
| 20260806 | 76,700 | 76,800 | 78,100 | 74,400 |
| 20260805 | 74,600 | 76,600 | 77,500 | 74,000 |
| 20260804 | 71,700 | 72,600 | 73,700 | 70,300 |
| 20260803 | 66,800 | 70,300 | 71,400 | 66,600 |
| 20260731 | 64,600 | 68,900 | 69,100 | 64,600 |
| 20260730 | 59,600 | 62,200 | 65,500 | 59,600 |
| 20260729 | 66,900 | 62,000 | 67,700 | 59,100 |
| 20260728 | 70,100 | 66,900 | 70,900 | 65,600 |
| 20260727 | 77,500 | 72,200 | 77,500 | 71,300 |
| 20260724 | 85,000 | 76,700 | 85,000 | 76,500 |
| 20260723 | 85,200 | 88,300 | 93,200 | 79,300 |
| 20260722 | 87,200 | 83,500 | 93,300 | 82,100 |
| 20260721 | 83,200 | 84,600 | 86,400 | 82,100 |
| 20260720 | 90,000 | 85,800 | 91,700 | 85,000 |
| 20260716 | 88,600 | 89,800 | 93,200 | 86,600 |
| 20260715 | 91,000 | 90,300 | 92,900 | 89,200 |
| 20260714 | 93,800 | 87,000 | 94,750 | 86,400 |
| 20260713 | 91,400 | 92,100 | 98,100 | 90,600 |
| 20260710 | 89,400 | 89,400 | 91,100 | 87,100 |
| 20260709 | 83,000 | 85,900 | 88,400 | 83,000 |
| 20260708 | 88,500 | 83,700 | 89,700 | 82,600 |
| 20260707 | 90,500 | 90,200 | 92,500 | 88,300 |
| 20260706 | 92,700 | 91,600 | 94,500 | 88,100 |
| 20260703 | 94,000 | 92,400 | 94,100 | 88,800 |
| 20260702 | 100,100 | 93,000 | 100,200 | 92,000 |
| 20260701 | 97,500 | 100,100 | 100,200 | 96,100 |
| 20260630 | 96,400 | 94,500 | 97,000 | 92,300 |
| 20260629 | 81,000 | 95,300 | 96,100 | 81,000 |
| 20260626 | 88,000 | 81,800 | 88,000 | 80,200 |
| 20260625 | 92,100 | 89,000 | 94,200 | 88,300 |
| 20260624 | 90,000 | 91,800 | 93,500 | 88,300 |
| 20260623 | 98,400 | 92,400 | 99,500 | 90,500 |
| 20260622 | 100,100 | 99,300 | 104,500 | 96,500 |
| 20260619 | 105,300 | 99,200 | 105,600 | 96,700 |
| 20260618 | 106,500 | 104,600 | 106,700 | 103,100 |
| 20260617 | 109,800 | 107,700 | 112,900 | 102,500 |
| 20260616 | 98,500 | 106,600 | 108,000 | 97,200 |
| 20260615 | 108,200 | 97,600 | 108,200 | 97,000 |
| 20260612 | 109,300 | 105,300 | 115,100 | 105,200 |
| 20260611 | 104,600 | 106,100 | 110,000 | 100,200 |
| 20260610 | 113,000 | 105,400 | 115,100 | 104,300 |
| 20260609 | 109,000 | 108,500 | 113,200 | 106,750 |
| 20260608 | 102,300 | 106,900 | 113,500 | 100,700 |
| 20260605 | 119,000 | 113,500 | 119,400 | 110,200 |
| 20260604 | 119,000 | 120,100 | 126,200 | 119,000 |
| 20260602 | 118,100 | 120,100 | 122,000 | 116,200 |
| 20260601 | 120,200 | 123,000 | 125,400 | 115,400 |
| 20260529 | 128,500 | 121,500 | 128,700 | 120,500 |
| 20260528 | 121,000 | 128,200 | 131,500 | 118,200 |
| 20260527 | 122,900 | 119,600 | 127,400 | 119,000 |
| 20260526 | 127,300 | 125,400 | 127,700 | 123,000 |
| 20260522 | 123,500 | 123,000 | 128,800 | 121,200 |
| 20260521 | 113,200 | 116,700 | 118,600 | 113,200 |
| 20260520 | 116,300 | 111,000 | 118,200 | 109,500 |
| 20260519 | 122,000 | 118,900 | 123,900 | 117,000 |
| 20260518 | 119,300 | 124,500 | 127,400 | 107,700 |
| 20260515 | 140,300 | 121,400 | 142,400 | 117,800 |
| 20260514 | 131,900 | 138,000 | 141,300 | 131,800 |
| 20260513 | 135,100 | 129,900 | 135,100 | 129,500 |
| 20260512 | 131,900 | 135,000 | 141,600 | 131,200 |
| 20260511 | 135,700 | 131,000 | 137,100 | 129,300 |
| 20260508 | 134,200 | 134,300 | 137,400 | 131,400 |
| 20260507 | 137,400 | 133,900 | 137,700 | 128,200 |
| 20260506 | 144,900 | 141,900 | 146,600 | 138,000 |
| 20260504 | 148,100 | 144,300 | 149,000 | 141,600 |
| 20260430 | 142,100 | 150,000 | 151,500 | 141,600 |
| 20260429 | 140,500 | 141,500 | 144,400 | 140,200 |
| 20260428 | 140,800 | 140,900 | 148,000 | 139,800 |
| 20260427 | 146,400 | 140,700 | 146,800 | 139,000 |
| 20260424 | 134,000 | 145,500 | 163,200 | 132,000 |
| 20260423 | 129,300 | 137,200 | 144,000 | 118,800 |
| 20260422 | 98,000 | 121,400 | 121,400 | 97,900 |
| 20260421 | 96,600 | 98,200 | 99,000 | 95,300 |
| 20260420 | 97,900 | 96,800 | 99,100 | 96,300 |
| 20260417 | 100,000 | 98,000 | 100,100 | 97,000 |
| 20260416 | 97,400 | 100,500 | 101,500 | 94,700 |
| 20260415 | 96,100 | 96,100 | 106,400 | 92,400 |
| 20260414 | 93,400 | 90,100 | 93,400 | 89,900 |
| 20260413 | 92,800 | 93,100 | 93,800 | 91,500 |
| 20260410 | 92,400 | 93,100 | 94,400 | 91,900 |
| 20260409 | 92,600 | 92,000 | 93,700 | 90,900 |
| 20260408 | 93,400 | 92,600 | 93,800 | 90,000 |
| 20260407 | 93,800 | 92,400 | 94,200 | 90,200 |
| 20260406 | 95,100 | 93,900 | 95,100 | 92,300 |
| 20260403 | 91,500 | 96,100 | 96,100 | 90,000 |
| 20260402 | 93,600 | 89,900 | 93,700 | 87,700 |
| 20260401 | 98,600 | 93,900 | 98,600 | 91,900 |
| 20260331 | 98,500 | 94,000 | 102,000 | 94,000 |
| 20260330 | 89,700 | 98,000 | 101,000 | 88,800 |
| 20260327 | 93,600 | 93,800 | 94,700 | 89,600 |
| 20260326 | 94,500 | 94,200 | 96,000 | 93,800 |
| 20260325 | 96,400 | 94,400 | 96,900 | 91,800 |
| 20260324 | 97,900 | 96,700 | 101,800 | 90,400 |
| 20260323 | 96,300 | 96,300 | 98,000 | 92,300 |
| 20260320 | 96,500 | 97,800 | 99,300 | 96,400 |
| 20260319 | 94,300 | 95,600 | 96,700 | 92,800 |
| 20260318 | 87,600 | 95,800 | 96,300 | 86,700 |
| 20260317 | 85,600 | 86,400 | 88,200 | 85,600 |
| 20260316 | 85,700 | 84,700 | 85,700 | 84,400 |
| 20260313 | 87,100 | 86,400 | 89,400 | 85,600 |
| 20260312 | 82,100 | 88,400 | 90,300 | 82,000 |
| 20260311 | 83,500 | 83,400 | 84,300 | 82,000 |
| 20260310 | 80,400 | 82,000 | 82,500 | 79,000 |
| 20260309 | 79,200 | 77,900 | 79,900 | 74,900 |
| 20260306 | 78,200 | 83,300 | 83,400 | 72,800 |
| 20260305 | 78,000 | 80,500 | 82,000 | 77,900 |
| 20260304 | 78,000 | 73,800 | 79,100 | 71,700 |
| 20260303 | 85,800 | 82,400 | 86,200 | 82,400 |
| 20260227 | 88,200 | 87,900 | 90,000 | 85,000 |
| 20260226 | 90,100 | 88,900 | 90,300 | 86,800 |
| 20260225 | 87,100 | 89,000 | 91,000 | 86,100 |
| 20260224 | 85,600 | 86,000 | 87,800 | 84,700 |
| 20260223 | 88,600 | 85,000 | 89,900 | 83,000 |
| 20260220 | 86,300 | 85,200 | 86,500 | 85,000 |
| 20260219 | 87,800 | 86,900 | 89,100 | 86,500 |
| 20260213 | 84,700 | 86,500 | 88,700 | 83,800 |
| 20260212 | 80,000 | 86,700 | 91,600 | 80,000 |
| 20260211 | 78,000 | 79,000 | 79,900 | 77,100 |
| 20260210 | 78,400 | 78,300 | 78,600 | 74,600 |
| 20260209 | 77,700 | 78,400 | 82,300 | 77,000 |
| 20260206 | 74,500 | 74,800 | 79,700 | 71,700 |
| 20260205 | 80,100 | 76,000 | 80,300 | 75,500 |
| 20260204 | 72,900 | 79,400 | 79,700 | 72,400 |
| 20260203 | 70,000 | 73,000 | 73,300 | 69,900 |
| 20260202 | 69,700 | 68,500 | 72,500 | 67,800 |
| 20260130 | 71,200 | 70,600 | 71,800 | 69,700 |
| 20260129 | 72,500 | 71,700 | 72,500 | 69,800 |
| 20260128 | 69,900 | 71,200 | 72,100 | 69,100 |
| 20260127 | 69,800 | 69,200 | 70,000 | 68,800 |
| 20260126 | 72,100 | 70,400 | 72,400 | 69,900 |
| 20260123 | 71,600 | 71,600 | 73,300 | 70,800 |
| 20260122 | 72,600 | 70,900 | 72,700 | 70,200 |
| 20260121 | 68,100 | 70,500 | 71,200 | 67,700 |
| 20260120 | 69,900 | 70,500 | 71,600 | 68,600 |
| 20260119 | 72,700 | 70,500 | 73,100 | 68,100 |
| 20260116 | 73,900 | 72,800 | 74,400 | 72,500 |
| 20260115 | 75,000 | 73,800 | 75,200 | 70,600 |
| 20260114 | 63,200 | 73,100 | 74,200 | 62,500 |
| 20260113 | 58,800 | 64,100 | 64,400 | 58,800 |
| 20260112 | 54,900 | 57,500 | 59,900 | 54,700 |
| 20260109 | 55,600 | 54,800 | 55,700 | 54,700 |
| 20260108 | 56,100 | 55,200 | 56,400 | 55,000 |
| 20260107 | 58,000 | 56,100 | 58,100 | 56,000 |
| 20260106 | 59,000 | 57,700 | 59,000 | 57,500 |
| 20260105 | 59,400 | 58,700 | 59,900 | 58,300 |
| 20260102 | 59,900 | 58,700 | 59,900 | 58,600 |
| 20251230 | 59,700 | 59,600 | 59,900 | 59,100 |
| 20251229 | 60,400 | 59,500 | 60,400 | 59,100 |
| 20251226 | 62,000 | 60,400 | 62,100 | 60,000 |
| 20251224 | 62,000 | 62,000 | 62,100 | 61,300 |
| 20251223 | 62,600 | 61,800 | 62,800 | 61,400 |
| 20251222 | 60,900 | 62,000 | 62,100 | 60,900 |
| 20251219 | 60,300 | 60,000 | 60,600 | 59,400 |
| 20251218 | 60,300 | 59,600 | 60,300 | 59,000 |
| 20251217 | 60,900 | 60,700 | 61,400 | 60,000 |
| 20251216 | 61,800 | 60,400 | 61,900 | 60,100 |
| 20251215 | 60,500 | 61,500 | 62,300 | 60,400 |
| 20251212 | 60,900 | 61,500 | 61,500 | 60,000 |
| 20251211 | 61,600 | 60,700 | 61,800 | 59,800 |
| 20251210 | 62,000 | 61,000 | 62,100 | 60,700 |
| 20251209 | 62,000 | 61,600 | 62,500 | 61,300 |
| 20251208 | 61,100 | 62,000 | 62,300 | 61,100 |
| 20251205 | 60,800 | 60,800 | 60,900 | 60,000 |
| 20251204 | 60,300 | 60,000 | 60,600 | 59,500 |
| 20251203 | 59,800 | 60,600 | 60,700 | 59,300 |
| 20251202 | 59,300 | 59,600 | 59,900 | 59,200 |
| 20251201 | 60,100 | 59,600 | 60,100 | 58,900 |
| 20251128 | 59,700 | 59,600 | 59,900 | 59,000 |
| 20251127 | 59,000 | 59,400 | 60,100 | 58,700 |
| 20251126 | 58,200 | 58,600 | 58,700 | 57,800 |
| 20251125 | 57,800 | 57,300 | 58,100 | 57,200 |
| 20251124 | 58,500 | 57,200 | 58,600 | 57,100 |
| 20251121 | 58,900 | 58,200 | 58,900 | 57,700 |
| 20251120 | 59,700 | 59,600 | 60,500 | 59,400 |
| 20251119 | 59,900 | 58,300 | 59,900 | 58,100 |
| 20251118 | 60,800 | 59,500 | 61,300 | 59,400 |
| 20251117 | 61,700 | 61,400 | 61,700 | 60,000 |
| 20251114 | 61,300 | 60,300 | 61,500 | 60,200 |
| 20251113 | 62,300 | 62,400 | 63,800 | 61,600 |
| 20251112 | 59,500 | 62,200 | 62,600 | 59,200 |
| 20251111 | 59,200 | 59,500 | 60,700 | 58,900 |
| 20251110 | 58,000 | 59,000 | 59,600 | 57,800 |
| 20251107 | 58,500 | 58,000 | 59,000 | 57,000 |
| 20251106 | 60,200 | 59,600 | 60,400 | 58,900 |
| 20251105 | 60,400 | 58,700 | 60,600 | 57,600 |
| 20251104 | 62,700 | 61,200 | 62,700 | 60,800 |
| 20251103 | 59,100 | 62,200 | 62,600 | 59,000 |
| 20251031 | 59,100 | 59,100 | 59,400 | 58,300 |
| 20251030 | 60,300 | 58,900 | 60,800 | 58,500 |
| 20251029 | 61,200 | 60,800 | 61,400 | 59,000 |
| 20251028 | 63,700 | 62,100 | 63,800 | 61,900 |
| 20251027 | 64,600 | 63,100 | 64,800 | 62,500 |
| 20251024 | 59,600 | 62,600 | 62,900 | 59,300 |
| 20251023 | 60,000 | 58,900 | 60,200 | 58,700 |
| 20251022 | 58,000 | 60,100 | 60,100 | 57,500 |
| 20251021 | 57,800 | 57,600 | 58,800 | 57,300 |
| 20251020 | 59,000 | 57,600 | 59,000 | 56,600 |
| 20251017 | 59,300 | 58,700 | 59,800 | 58,300 |
| 20251016 | 59,000 | 59,300 | 59,600 | 58,600 |
| 20251015 | 57,100 | 58,800 | 58,800 | 56,900 |
| 20251014 | 56,700 | 56,700 | 58,100 | 56,500 |
| 20251013 | 55,800 | 56,400 | 56,600 | 54,900 |
| 20251010 | 57,300 | 56,800 | 57,300 | 56,100 |
| 20251002 | 55,000 | 56,700 | 58,000 | 55,000 |
| 20251001 | 54,200 | 54,400 | 55,000 | 54,000 |
| 20250930 | 54,600 | 53,700 | 55,000 | 53,700 |
| 20250929 | 55,000 | 54,600 | 55,300 | 54,300 |
| 20250926 | 56,000 | 54,500 | 56,300 | 54,300 |
| 20250925 | 57,600 | 56,400 | 57,700 | 56,200 |
| 20250924 | 58,400 | 57,400 | 58,400 | 56,600 |
| 20250923 | 59,100 | 58,600 | 59,900 | 58,100 |
| 20250922 | 58,300 | 58,400 | 58,700 | 57,800 |
| 20250919 | 58,000 | 58,200 | 58,500 | 57,800 |
| 20250918 | 57,700 | 58,500 | 58,600 | 57,200 |
| 20250917 | 57,000 | 57,000 | 57,300 | 56,400 |
| 20250916 | 57,200 | 56,900 | 57,200 | 56,700 |
| 20250915 | 56,900 | 57,200 | 57,600 | 56,700 |
| 20250912 | 56,200 | 56,600 | 56,800 | 55,700 |
| 20250911 | 55,000 | 55,300 | 56,200 | 54,800 |
| 20250910 | 54,400 | 54,900 | 55,300 | 54,300 |
| 20250909 | 54,500 | 54,300 | 54,600 | 54,100 |
| 20250908 | 54,200 | 54,200 | 54,500 | 53,900 |
| 20250905 | 53,600 | 53,900 | 54,000 | 53,600 |
| 20250904 | 53,000 | 53,600 | 53,800 | 53,000 |
| 20250903 | 52,900 | 53,100 | 53,600 | 52,800 |
| 20250902 | 52,500 | 52,800 | 53,100 | 52,500 |
| 20250901 | 53,600 | 52,600 | 53,600 | 52,500 |
| 20250829 | 54,900 | 53,600 | 54,900 | 53,500 |
| 20250828 | 54,500 | 54,600 | 55,000 | 54,300 |
| 20250827 | 55,200 | 54,500 | 55,500 | 54,400 |
| 20250826 | 55,400 | 55,100 | 56,200 | 55,000 |
| 20250825 | 55,800 | 55,800 | 55,900 | 55,300 |
| 20250822 | 56,800 | 55,100 | 57,400 | 54,900 |
| 20250821 | 57,400 | 56,800 | 57,600 | 56,600 |
| 20250820 | 57,000 | 57,200 | 57,500 | 56,000 |
| 20250819 | 59,600 | 57,800 | 59,800 | 57,600 |
| 20250818 | 59,200 | 58,900 | 59,800 | 58,600 |
| 20250814 | 59,800 | 58,800 | 59,800 | 58,600 |
| 20250813 | 59,200 | 59,600 | 59,800 | 58,300 |
| 20250812 | 58,800 | 58,600 | 59,700 | 58,600 |
| 20250811 | 58,700 | 58,400 | 59,050 | 58,100 |
| 20250808 | 58,300 | 58,300 | 59,400 | 58,200 |
| 20250807 | 58,500 | 58,500 | 58,800 | 57,700 |
| 20250806 | 56,300 | 58,400 | 58,900 | 56,300 |
| 20250805 | 55,500 | 56,200 | 56,500 | 55,400 |
| 20250804 | 54,700 | 55,000 | 55,300 | 54,300 |
| 20250801 | 57,400 | 55,100 | 57,600 | 55,000 |
| 20250731 | 58,400 | 57,900 | 59,100 | 57,800 |
| 20250730 | 57,400 | 58,100 | 58,400 | 57,400 |
| 20250729 | 57,400 | 57,400 | 57,800 | 56,400 |
| 20250728 | 58,100 | 57,400 | 58,500 | 57,100 |
| 20250725 | 57,800 | 58,400 | 58,800 | 57,700 |
| 20250724 | 59,300 | 57,500 | 59,400 | 56,800 |
| 20250723 | 61,200 | 59,200 | 62,300 | 59,000 |
| 20250722 | 60,700 | 60,100 | 61,400 | 59,500 |
| 20250721 | 58,900 | 60,400 | 61,400 | 58,900 |
| 20250718 | 57,100 | 57,500 | 58,500 | 56,900 |
| 20250717 | 57,000 | 56,100 | 57,000 | 55,500 |
| 20250716 | 57,100 | 56,700 | 57,100 | 56,600 |
| 20250715 | 57,500 | 57,300 | 57,600 | 56,500 |
| 20250714 | 57,900 | 57,500 | 58,000 | 57,100 |
| 20250711 | 57,400 | 58,200 | 59,000 | 57,200 |
| 20250710 | 56,100 | 56,800 | 57,400 | 56,100 |
| 20250709 | 56,700 | 56,000 | 57,100 | 55,900 |
| 20250708 | 56,300 | 56,700 | 57,400 | 55,700 |
| 20250707 | 57,100 | 56,000 | 57,100 | 56,000 |
| 20250704 | 58,400 | 56,900 | 58,400 | 56,800 |
| 20250703 | 57,400 | 58,400 | 58,800 | 57,000 |
| 20250702 | 57,800 | 57,300 | 57,800 | 56,000 |
| 20250701 | 55,600 | 56,900 | 57,500 | 55,600 |
| 20250630 | 56,300 | 55,300 | 56,400 | 55,300 |
| 20250627 | 57,600 | 56,300 | 58,600 | 56,100 |
| 20250626 | 57,500 | 56,900 | 57,700 | 55,600 |
| 20250625 | 57,700 | 57,500 | 58,400 | 57,150 |
| 20250624 | 55,700 | 56,800 | 57,200 | 55,600 |
| 20250623 | 55,400 | 54,700 | 55,400 | 54,200 |
| 20250620 | 55,500 | 55,900 | 56,400 | 55,100 |
| 20250619 | 55,300 | 54,900 | 55,700 | 54,300 |
| 20250618 | 55,400 | 55,000 | 55,500 | 54,600 |
| 20250617 | 56,700 | 56,100 | 57,400 | 54,800 |
| 20250616 | 57,100 | 57,300 | 57,300 | 55,900 |
| 20250613 | 59,600 | 57,100 | 59,800 | 56,900 |
| 20250612 | 59,900 | 59,400 | 60,000 | 58,850 |
| 20250611 | 59,500 | 59,700 | 60,000 | 58,800 |
| 20250610 | 58,200 | 58,600 | 59,600 | 57,900 |
| 20250609 | 58,800 | 58,200 | 58,800 | 57,600 |
| 20250605 | 57,400 | 58,100 | 58,500 | 57,300 |
| 20250604 | 56,800 | 57,900 | 59,200 | 56,400 |
| 20250602 | 55,800 | 55,200 | 56,300 | 54,700 |
| 20250530 | 55,200 | 55,300 | 55,600 | 54,400 |
| 20250529 | 54,100 | 54,600 | 54,800 | 53,500 |
| 20250528 | 52,900 | 53,400 | 53,800 | 52,900 |
| 20250527 | 52,900 | 52,500 | 53,200 | 52,100 |
| 20250526 | 52,000 | 53,300 | 53,300 | 51,700 |
| 20250523 | 54,100 | 52,400 | 54,100 | 51,900 |
| 20250522 | 55,600 | 54,300 | 55,700 | 54,200 |
| 20250521 | 56,800 | 55,900 | 57,400 | 55,900 |
| 20250520 | 58,900 | 56,600 | 58,900 | 56,200 |
| 20250519 | 60,800 | 58,500 | 61,200 | 58,000 |
| 20250516 | 59,500 | 58,600 | 59,900 | 58,200 |
| 20250515 | 62,000 | 59,100 | 62,100 | 59,100 |
| 20250514 | 60,200 | 61,100 | 62,800 | 59,700 |
| 20250513 | 58,000 | 59,200 | 59,500 | 57,800 |
| 20250512 | 57,900 | 58,300 | 58,500 | 57,800 |
| 20250509 | 57,800 | 57,300 | 58,300 | 57,100 |
| 20250508 | 55,200 | 57,700 | 58,200 | 55,200 |
| 20250507 | 55,000 | 55,400 | 55,700 | 54,500 |
| 20250502 | 54,700 | 54,600 | 55,300 | 54,100 |
| 20250430 | 55,700 | 55,100 | 56,100 | 54,700 |
| 20250429 | 55,500 | 56,000 | 56,100 | 55,200 |
| 20250428 | 55,400 | 55,300 | 55,900 | 54,900 |
| 20250425 | 55,500 | 55,800 | 56,300 | 55,300 |
| 20250424 | 56,100 | 55,300 | 56,100 | 54,200 |
| 20250423 | 58,600 | 56,200 | 58,600 | 56,200 |
| 20250422 | 57,300 | 56,900 | 57,500 | 56,600 |
| 20250421 | 56,800 | 56,500 | 57,700 | 56,200 |
| 20250418 | 56,000 | 56,300 | 56,900 | 55,800 |
| 20250417 | 57,000 | 56,800 | 57,600 | 55,200 |
| 20250416 | 54,500 | 53,400 | 54,700 | 53,400 |
| 20250415 | 54,400 | 54,500 | 55,000 | 54,200 |
| 20250414 | 53,700 | 53,400 | 53,800 | 52,900 |
| 20250411 | 50,800 | 52,800 | 52,800 | 50,800 |
| 20250410 | 51,400 | 51,800 | 51,800 | 50,600 |
| 20250409 | 50,500 | 49,250 | 50,800 | 49,000 |
| 20250408 | 52,700 | 51,000 | 53,100 | 51,000 |
| 20250407 | 53,100 | 52,200 | 53,600 | 51,500 |
| 20250404 | 53,100 | 54,700 | 55,500 | 52,700 |
| 20250403 | 54,000 | 53,900 | 54,100 | 53,000 |
| 20250402 | 55,400 | 55,300 | 56,200 | 54,900 |
| 20250401 | 54,400 | 55,200 | 56,200 | 54,200 |
| 20250331 | 55,000 | 54,400 | 55,600 | 54,000 |
| 20250328 | 57,100 | 55,900 | 57,400 | 55,500 |
| 20250327 | 57,700 | 57,000 | 57,800 | 56,900 |
| 20250326 | 57,800 | 57,800 | 58,000 | 57,500 |
| 20250325 | 58,400 | 57,600 | 58,800 | 57,300 |
| 20250324 | 58,500 | 58,400 | 58,500 | 58,000 |
| 20250321 | 60,000 | 58,300 | 60,100 | 58,300 |
| 20250320 | 60,300 | 60,200 | 60,700 | 59,700 |
| 20250319 | 59,300 | 59,900 | 60,100 | 59,300 |
| 20250318 | 60,300 | 59,500 | 60,400 | 59,100 |
| 20250317 | 59,000 | 59,500 | 60,200 | 58,700 |
| 20250314 | 58,300 | 58,400 | 59,400 | 58,300 |
| 20250313 | 59,800 | 58,500 | 60,200 | 58,500 |
| 20250312 | 58,800 | 59,400 | 59,600 | 58,500 |
| 20250311 | 58,600 | 58,400 | 58,700 | 57,500 |
| 20250310 | 60,000 | 60,100 | 60,400 | 59,400 |
| 20250307 | 59,200 | 60,200 | 61,000 | 58,200 |
| 20250306 | 60,800 | 59,800 | 61,200 | 59,600 |
| 20250305 | 59,400 | 60,300 | 60,800 | 59,000 |
| 20250304 | 60,000 | 59,000 | 60,000 | 58,700 |
| 20250228 | 64,200 | 60,000 | 64,400 | 60,000 |
| 20250227 | 63,800 | 64,700 | 66,600 | 63,600 |
| 20250226 | 63,200 | 63,700 | 64,100 | 62,500 |
| 20250225 | 64,800 | 63,300 | 64,800 | 63,300 |
| 20250224 | 64,300 | 65,400 | 65,400 | 63,600 |
| 20250221 | 66,200 | 65,400 | 66,200 | 64,700 |
| 20250220 | 67,100 | 65,400 | 67,100 | 65,300 |
| 20250219 | 65,400 | 66,400 | 66,900 | 64,300 |
| 20250218 | 62,700 | 65,000 | 65,200 | 62,600 |
| 20250217 | 61,300 | 62,100 | 62,400 | 61,100 |
| 20250214 | 62,700 | 61,400 | 62,700 | 61,200 |
| 20250213 | 60,200 | 62,000 | 63,100 | 60,200 |
| 20250212 | 62,000 | 61,400 | 62,100 | 60,900 |
| 20250211 | 62,500 | 62,400 | 62,800 | 61,900 |
| 20250210 | 68,300 | 62,200 | 68,300 | 61,300 |
| 20250207 | 67,000 | 68,300 | 68,800 | 66,200 |
| 20250206 | 65,500 | 67,300 | 67,400 | 65,500 |
| 20250205 | 66,500 | 65,600 | 67,700 | 65,500 |
| 20250204 | 65,600 | 66,100 | 67,400 | 65,300 |
| 20250203 | 67,900 | 64,800 | 68,100 | 64,300 |
| 20250131 | 69,200 | 68,500 | 69,400 | 67,800 |
| 20250124 | 68,300 | 68,800 | 68,800 | 67,700 |
| 20250123 | 69,100 | 67,700 | 69,100 | 67,600 |
| 20250122 | 70,700 | 68,700 | 70,800 | 68,300 |
| 20250121 | 70,800 | 70,700 | 70,900 | 68,300 |
| 20250120 | 69,400 | 69,800 | 70,800 | 68,600 |
| 20250117 | 70,900 | 69,100 | 71,000 | 68,400 |
| 20250116 | 63,900 | 70,800 | 71,000 | 63,500 |
| 20250115 | 63,300 | 62,900 | 64,100 | 62,700 |
| 20250114 | 63,800 | 63,000 | 63,800 | 62,500 |
| 20250113 | 63,800 | 63,500 | 63,900 | 62,300 |
| 20250110 | 62,000 | 63,900 | 64,100 | 62,000 |
| 20250109 | 62,900 | 62,100 | 63,200 | 61,800 |
| 20250108 | 61,600 | 62,900 | 63,500 | 61,600 |
| 20250107 | 63,400 | 62,000 | 63,700 | 61,800 |
| 20250106 | 61,600 | 63,000 | 63,600 | 61,200 |
| 20250103 | 58,000 | 61,600 | 63,700 | 58,000 |
| 20250102 | 58,300 | 58,200 | 58,500 | 57,400 |