Stock Ticker
- (950160) 코오롱티슈진
- Description: 기업개요
동사는 1999년 인대손상치료, 연골재생촉진제 연구개발을 목적으로 설립된 델라웨어 주법 기반 회사임.
골관절염 세계 최초 세포 유전자 치료제 TG-C를 주력으로 미국 임상을 진행 중이며, Health & Beauty 사업과 와인 전문 소매사업을 영위하고 있음.
TG-C Platform 기술로 신약개발에 주력하며, TGF-β1 유전자치료 미국 특허를 획득하고 무릎 및 고관절 골관절염 임상을 진행하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 15,400 | 15,460 | 15,740 | 14,810 |
| 20261019 | 13,900 | 15,350 | 15,460 | 13,770 |
| 20261016 | 13,390 | 14,320 | 14,640 | 13,330 |
| 20261015 | 13,540 | 13,330 | 13,540 | 13,090 |
| 20261014 | 14,310 | 14,100 | 14,530 | 13,900 |
| 20261013 | 14,820 | 14,210 | 14,820 | 13,950 |
| 20261012 | 15,940 | 15,140 | 16,400 | 15,100 |
| 20261008 | 16,810 | 16,030 | 16,810 |
| 20261007 | 17,320 | 16,810 | 17,540 | 16,770 |
| 20261006 | 16,250 | 17,120 | 17,440 | 16,150 |
| 20261002 | 16,380 | 16,130 | 16,500 | 15,920 |
| 20261001 | 15,400 | 16,460 | 16,500 | 15,030 |
| 20260930 | 15,200 | 15,360 | 15,690 | 15,130 |
| 20260929 | 16,300 | 15,060 | 16,300 | 14,860 |
| 20260928 | 16,180 | 16,400 | 17,120 | 16,110 |
| 20260923 | 15,410 | 15,800 | 16,250 | 15,350 |
| 20260922 | 15,390 | 15,320 | 15,940 | 15,150 |
| 20260921 | 15,900 | 15,240 | 15,910 | 15,050 |
| 20260918 | 16,390 | 15,970 | 16,420 | 15,930 |
| 20260917 | 15,970 | 16,280 | 16,630 | 15,920 |
| 20260916 | 16,110 | 15,880 | 16,170 | 15,760 |
| 20260915 | 16,160 | 16,090 | 16,570 | 16,030 |
| 20260914 | 16,600 | 16,140 | 16,690 | 16,110 |
| 20260911 | 16,950 | 16,850 | 17,150 | 16,790 |
| 20260910 | 17,470 | 17,260 | 17,490 | 16,900 |
| 20260909 | 17,470 | 17,470 | 17,690 | 17,190 |
| 20260908 | 17,520 | 17,470 | 18,390 | 17,350 |
| 20260907 | 17,200 | 17,420 | 17,680 | 17,050 |
| 20260904 | 16,910 | 17,100 | 17,250 | 16,610 |
| 20260903 | 18,410 | 16,910 | 18,430 | 16,640 |
| 20260902 | 17,700 | 17,900 | 18,460 | 17,400 |
| 20260901 | 17,830 | 17,940 | 18,800 | 17,490 |
| 20260831 | 18,690 | 17,620 | 18,690 | 17,400 |
| 20260828 | 18,900 | 18,710 | 20,350 | 18,210 |
| 20260827 | 18,550 | 18,740 | 19,500 | 18,550 |
| 20260826 | 20,050 | 18,850 | 20,100 | 18,300 |
| 20260825 | 20,300 | 19,760 | 20,450 | 18,850 |
| 20260824 | 18,390 | 20,350 | 20,450 | 17,950 |
| 20260821 | 21,650 | 20,750 | 21,950 | 20,150 |
| 20260820 | 27,000 | 21,650 | 27,450 | 19,030 |
| 20260819 | 26,550 | 25,900 | 28,350 | 25,200 |
| 20260818 | 28,550 | 27,600 | 29,500 | 26,650 |
| 20260814 | 26,800 | 28,550 | 31,850 | 24,900 |
| 20260813 | 21,750 | 25,600 | 26,200 | 21,050 |
| 20260812 | 19,640 | 21,350 | 22,500 | 19,100 |
| 20260811 | 19,330 | 19,620 | 19,800 | 18,230 |
| 20260810 | 17,810 | 19,330 | 20,700 | 17,740 |
| 20260807 | 17,720 | 17,660 | 18,220 | 16,250 |
| 20260806 | 18,570 | 17,570 | 19,730 | 16,300 |
| 20260805 | 16,450 | 18,660 | 20,650 | 16,010 |
| 20260804 | 14,360 | 15,920 | 16,500 | 14,290 |
| 20260803 | 13,360 | 14,290 | 15,800 | 12,730 |
| 20260731 | 12,100 | 13,000 | 13,280 | 12,100 |
| 20260730 | 12,700 | 11,670 | 13,290 | 11,470 |
| 20260729 | 14,800 | 13,200 | 15,250 | 12,410 |
| 20260728 | 15,910 | 14,560 | 16,310 | 13,880 |
| 20260727 | 15,530 | 15,910 | 17,130 | 14,800 |
| 20260724 | 14,920 | 15,000 | 17,100 | 14,750 |
| 20260723 | 21,050 | 21,050 | 21,050 | 21,050 |
| 20260722 | 30,050 | 30,050 | 30,050 | 30,050 |
| 20260721 | 42,900 | 42,900 | 42,900 | 42,900 |
| 20260720 | 60,400 | 61,200 | 65,100 | 58,900 |
| 20260716 | 77,000 | 62,100 | 81,100 | 55,400 |
| 20260715 | 75,200 | 77,900 | 80,600 | 73,000 |
| 20260714 | 75,000 | 72,900 | 76,600 | 63,000 |
| 20260713 | 90,400 | 76,600 | 92,800 | 74,200 |
| 20260710 | 84,500 | 90,000 | 91,100 | 79,000 |
| 20260709 | 85,700 | 87,300 | 91,200 | 85,200 |
| 20260708 | 94,300 | 87,000 | 94,900 | 84,300 |
| 20260707 | 88,300 | 94,400 | 96,300 | 87,500 |
| 20260706 | 92,000 | 88,300 | 96,800 | 83,100 |
| 20260703 | 87,700 | 90,300 | 91,700 | 82,000 |
| 20260702 | 92,000 | 87,100 | 93,000 | 86,500 |
| 20260701 | 94,000 | 93,000 | 97,300 | 91,300 |
| 20260630 | 97,400 | 93,600 | 97,500 | 90,700 |
| 20260629 | 98,000 | 97,400 | 102,300 | 89,600 |
| 20260626 | 99,500 | 95,300 | 99,500 | 92,300 |
| 20260625 | 102,100 | 100,300 | 103,300 | 99,600 |
| 20260624 | 95,600 | 101,100 | 103,700 | 95,200 |
| 20260623 | 100,900 | 95,200 | 104,800 | 94,700 |
| 20260622 | 106,000 | 101,600 | 106,200 | 99,200 |
| 20260619 | 106,700 | 102,100 | 109,900 | 99,900 |
| 20260618 | 113,000 | 106,600 | 114,400 | 106,300 |
| 20260617 | 106,100 | 112,900 | 116,500 | 102,200 |
| 20260616 | 106,000 | 105,100 | 108,200 | 101,900 |
| 20260615 | 102,600 | 104,800 | 107,700 | 101,600 |
| 20260612 | 108,000 | 102,600 | 108,800 | 101,600 |
| 20260611 | 99,800 | 103,000 | 106,500 | 98,300 |
| 20260610 | 100,100 | 99,800 | 108,000 | 98,000 |
| 20260609 | 90,000 | 102,900 | 104,800 | 90,000 |
| 20260608 | 91,300 | 89,300 | 98,900 | 88,700 |
| 20260605 | 112,000 | 99,200 | 112,800 | 99,200 |
| 20260604 | 107,000 | 109,500 | 114,200 | 103,800 |
| 20260602 | 92,900 | 108,000 | 110,800 | 89,700 |
| 20260601 | 99,000 | 93,700 | 99,300 | 91,000 |
| 20260529 | 103,900 | 98,900 | 104,700 | 94,600 |
| 20260528 | 111,000 | 103,600 | 111,100 | 100,000 |
| 20260527 | 109,000 | 110,600 | 114,000 | 103,800 |
| 20260526 | 111,700 | 109,100 | 117,900 | 108,800 |
| 20260522 | 103,300 | 106,700 | 114,800 | 103,200 |
| 20260521 | 103,600 | 103,000 | 108,900 | 102,300 |
| 20260520 | 106,600 | 101,200 | 106,600 | 98,900 |
| 20260519 | 108,500 | 106,600 | 112,200 | 102,600 |
| 20260518 | 110,000 | 108,400 | 113,700 | 105,100 |
| 20260515 | 115,600 | 111,600 | 116,100 | 108,200 |
| 20260514 | 126,300 | 114,300 | 127,000 | 111,900 |
| 20260513 | 144,900 | 122,800 | 145,000 | 122,000 |
| 20260512 | 133,400 | 138,800 | 149,000 | 133,000 |
| 20260511 | 127,900 | 132,900 | 135,100 | 120,600 |
| 20260508 | 114,900 | 127,800 | 138,000 | 114,900 |
| 20260507 | 108,400 | 114,600 | 123,000 | 107,000 |
| 20260506 | 104,600 | 103,600 | 108,800 | 100,200 |
| 20260504 | 104,000 | 104,800 | 108,400 | 102,000 |
| 20260430 | 107,000 | 102,000 | 107,000 | 101,500 |
| 20260429 | 106,700 | 107,400 | 109,900 | 104,600 |
| 20260428 | 103,000 | 106,700 | 109,000 | 99,900 |
| 20260427 | 102,000 | 103,000 | 105,300 | 99,600 |
| 20260424 | 100,300 | 101,000 | 103,900 | 97,900 |
| 20260423 | 99,500 | 100,100 | 103,200 | 97,900 |
| 20260422 | 101,700 | 99,500 | 102,500 | 97,100 |
| 20260421 | 107,900 | 101,700 | 108,200 | 100,000 |
| 20260420 | 107,000 | 107,900 | 109,600 | 105,900 |
| 20260417 | 108,800 | 106,800 | 116,700 | 106,000 |
| 20260416 | 107,200 | 108,700 | 111,800 | 104,400 |
| 20260415 | 96,500 | 104,800 | 106,500 | 96,100 |
| 20260414 | 95,900 | 95,500 | 96,600 | 92,700 |
| 20260413 | 97,500 | 93,700 | 97,600 | 89,600 |
| 20260410 | 103,600 | 99,300 | 103,600 | 98,000 |
| 20260409 | 103,800 | 103,500 | 108,100 | 100,400 |
| 20260408 | 103,700 | 101,500 | 104,700 | 98,600 |
| 20260407 | 99,300 | 98,800 | 103,200 | 97,000 |
| 20260406 | 99,600 | 98,700 | 100,700 | 97,000 |
| 20260403 | 101,100 | 100,200 | 103,100 | 98,300 |
| 20260402 | 109,300 | 100,100 | 113,600 | 97,500 |
| 20260401 | 113,000 | 108,500 | 114,600 | 105,300 |
| 20260331 | 117,100 | 106,700 | 117,100 | 105,100 |
| 20260330 | 122,200 | 117,300 | 126,800 | 113,800 |
| 20260327 | 122,100 | 127,000 | 128,400 | 116,400 |
| 20260326 | 107,000 | 119,800 | 130,700 | 102,900 |
| 20260325 | 93,500 | 102,300 | 103,200 | 93,500 |
| 20260324 | 95,400 | 93,000 | 96,000 | 90,600 |
| 20260323 | 96,400 | 90,100 | 96,500 | 90,000 |
| 20260320 | 97,200 | 98,200 | 99,600 | 96,500 |
| 20260319 | 99,400 | 97,200 | 102,500 | 96,500 |
| 20260318 | 103,300 | 100,700 | 103,500 | 99,600 |
| 20260317 | 103,300 | 102,000 | 108,000 | 100,900 |
| 20260316 | 103,000 | 103,400 | 105,400 | 99,600 |
| 20260313 | 97,700 | 103,200 | 104,000 | 97,700 |
| 20260312 | 97,500 | 101,000 | 102,200 | 96,200 |
| 20260311 | 103,900 | 98,800 | 104,300 | 96,300 |
| 20260310 | 110,300 | 101,400 | 110,300 | 100,700 |
| 20260309 | 113,900 | 103,600 | 118,900 | 99,100 |
| 20260306 | 103,000 | 113,000 | 115,000 | 100,900 |
| 20260305 | 99,500 | 102,300 | 107,400 | 98,500 |
| 20260304 | 100,300 | 91,100 | 103,600 | 91,000 |
| 20260303 | 104,900 | 105,100 | 112,800 | 100,000 |
| 20260227 | 105,000 | 107,000 | 111,900 | 102,000 |
| 20260226 | 94,900 | 105,000 | 109,900 | 94,400 |
| 20260225 | 96,600 | 95,000 | 97,800 | 94,500 |
| 20260224 | 96,800 | 96,300 | 98,000 | 94,200 |
| 20260223 | 90,400 | 96,800 | 97,500 | 90,100 |
| 20260220 | 92,500 | 90,600 | 93,000 | 89,950 |
| 20260219 | 90,000 | 92,100 | 93,100 | 87,400 |
| 20260213 | 92,900 | 89,500 | 93,000 | 88,100 |
| 20260212 | 95,300 | 93,300 | 98,300 | 92,600 |
| 20260211 | 94,500 | 93,500 | 97,400 | 92,700 |
| 20260210 | 98,100 | 93,500 | 99,900 | 92,500 |
| 20260209 | 97,500 | 97,900 | 100,000 | 94,500 |
| 20260206 | 97,000 | 94,300 | 98,700 | 91,000 |
| 20260205 | 103,500 | 99,900 | 107,500 | 95,100 |
| 20260204 | 104,000 | 100,400 | 107,800 | 98,500 |
| 20260203 | 106,000 | 105,000 | 106,800 | 97,700 |
| 20260202 | 102,000 | 102,900 | 110,900 | 101,000 |
| 20260130 | 104,000 | 105,000 | 108,700 | 101,500 |
| 20260129 | 97,000 | 104,300 | 109,300 | 96,000 |
| 20260128 | 99,000 | 97,200 | 101,100 | 91,300 |
| 20260127 | 93,900 | 98,300 | 103,200 | 93,000 |
| 20260126 | 83,900 | 93,900 | 96,100 | 83,900 |
| 20260123 | 79,800 | 83,100 | 83,500 | 77,400 |
| 20260122 | 72,100 | 77,800 | 79,000 | 71,400 |
| 20260121 | 72,100 | 72,000 | 73,500 | 69,600 |
| 20260120 | 75,500 | 74,200 | 79,150 | 74,200 |
| 20260119 | 74,900 | 75,500 | 78,600 | 74,000 |
| 20260116 | 71,500 | 74,700 | 76,900 | 69,400 |
| 20260115 | 71,900 | 72,200 | 73,800 | 71,600 |
| 20260114 | 73,500 | 71,700 | 75,400 | 71,000 |
| 20260113 | 72,800 | 73,500 | 76,000 | 72,800 |
| 20260112 | 73,700 | 72,900 | 73,900 | 71,200 |
| 20260109 | 72,800 | 73,600 | 73,900 | 71,500 |
| 20260108 | 70,700 | 72,800 | 74,500 | 69,900 |
| 20260107 | 69,200 | 70,700 | 72,650 | 67,500 |
| 20260106 | 71,700 | 69,300 | 72,100 | 68,600 |
| 20260105 | 70,800 | 71,900 | 73,300 | 68,600 |
| 20260102 | 79,600 | 71,500 | 79,800 | 63,200 |
| 20251230 | 78,200 | 79,600 | 80,600 | 77,300 |
| 20251229 | 75,300 | 78,500 | 78,500 | 75,300 |
| 20251226 | 73,600 | 75,000 | 76,000 | 71,600 |
| 20251224 | 75,400 | 73,600 | 75,500 | 73,200 |
| 20251223 | 75,400 | 75,400 | 76,300 | 74,100 |
| 20251222 | 75,700 | 75,300 | 77,550 | 74,200 |
| 20251219 | 74,100 | 74,700 | 76,700 | 73,900 |
| 20251218 | 70,000 | 73,400 | 74,300 | 70,000 |
| 20251217 | 77,300 | 72,100 | 77,800 | 71,500 |
| 20251216 | 81,100 | 77,300 | 81,500 | 76,900 |
| 20251215 | 81,000 | 80,200 | 82,500 | 79,900 |
| 20251212 | 82,300 | 81,200 | 84,800 | 79,900 |
| 20251211 | 84,000 | 81,500 | 84,000 | 80,400 |
| 20251210 | 80,700 | 82,600 | 83,500 | 79,000 |
| 20251209 | 78,700 | 80,900 | 81,600 | 76,000 |
| 20251208 | 80,200 | 77,300 | 81,800 | 75,700 |
| 20251205 | 82,100 | 80,000 | 82,600 | 76,400 |
| 20251204 | 83,000 | 82,100 | 84,100 | 80,600 |
| 20251203 | 83,300 | 82,800 | 85,300 | 80,000 |
| 20251202 | 85,500 | 83,300 | 87,000 | 81,000 |
| 20251201 | 85,400 | 87,300 | 88,700 | 82,000 |
| 20251128 | 70,000 | 85,400 | 88,400 | 70,000 |
| 20251127 | 69,000 | 68,900 | 69,900 | 67,300 |
| 20251126 | 62,800 | 68,600 | 70,000 | 61,200 |
| 20251125 | 64,000 | 62,800 | 66,700 | 62,300 |
| 20251124 | 65,900 | 64,400 | 68,000 | 62,500 |
| 20251121 | 56,400 | 65,000 | 65,700 | 55,000 |
| 20251120 | 54,100 | 58,300 | 58,600 | 53,300 |
| 20251119 | 56,700 | 53,800 | 57,300 | 53,000 |
| 20251118 | 56,900 | 56,800 | 58,900 | 54,800 |
| 20251117 | 54,900 | 56,900 | 58,600 | 52,500 |
| 20251114 | 50,700 | 53,800 | 54,500 | 50,300 |
| 20251113 | 52,000 | 51,500 | 54,900 | 51,000 |
| 20251112 | 49,650 | 51,200 | 53,700 | 48,800 |
| 20251111 | 47,550 | 47,600 | 49,250 | 46,800 |
| 20251110 | 44,900 | 47,550 | 49,650 | 44,900 |
| 20251107 | 45,250 | 44,250 | 46,550 | 43,600 |
| 20251106 | 45,850 | 46,100 | 47,600 | 45,500 |
| 20251105 | 48,000 | 45,600 | 48,300 | 44,900 |
| 20251104 | 44,950 | 47,750 | 49,750 | 44,550 |
| 20251103 | 44,900 | 44,850 | 45,750 | 43,600 |
| 20251031 | 44,200 | 44,800 | 45,500 | 43,200 |
| 20251030 | 44,200 | 43,850 | 44,600 | 43,000 |
| 20251029 | 46,000 | 44,100 | 46,150 | 43,800 |
| 20251028 | 47,550 | 45,500 | 47,550 | 45,000 |
| 20251027 | 43,750 | 47,150 | 47,300 | 43,050 |
| 20251024 | 43,950 | 43,750 | 44,000 | 42,800 |
| 20251023 | 44,750 | 43,500 | 45,100 | 43,250 |
| 20251022 | 44,500 | 44,750 | 45,450 | 43,900 |
| 20251021 | 45,000 | 44,450 | 45,000 | 43,500 |
| 20251020 | 43,900 | 45,000 | 45,250 | 42,600 |
| 20251017 | 44,050 | 43,850 | 45,400 | 43,800 |
| 20251016 | 44,300 | 43,600 | 44,500 | 42,600 |
| 20251015 | 44,700 | 44,300 | 45,400 | 44,150 |
| 20251014 | 44,600 | 44,700 | 45,200 | 43,500 |
| 20251013 | 44,000 | 44,600 | 47,000 | 44,000 |
| 20251010 | 46,650 | 45,000 | 46,650 | 44,500 |
| 20251002 | 47,150 | 46,800 | 47,200 | 45,350 |
| 20251001 | 47,750 | 46,750 | 47,850 | 46,200 |
| 20250930 | 48,000 | 47,850 | 48,700 | 47,300 |
| 20250929 | 47,250 | 47,500 | 48,200 | 46,650 |
| 20250926 | 48,600 | 47,300 | 48,750 | 46,850 |
| 20250925 | 50,700 | 48,900 | 50,900 | 48,500 |
| 20250924 | 52,300 | 50,700 | 52,400 | 50,200 |
| 20250923 | 46,000 | 52,000 | 52,400 | 45,850 |
| 20250922 | 45,300 | 45,900 | 46,700 | 44,150 |
| 20250919 | 45,000 | 45,100 | 46,500 | 44,100 |
| 20250918 | 45,050 | 45,000 | 45,950 | 43,650 |
| 20250917 | 46,450 | 45,050 | 46,850 | 45,000 |
| 20250916 | 47,850 | 46,400 | 48,850 | 46,150 |
| 20250915 | 49,750 | 48,450 | 51,900 | 47,350 |
| 20250912 | 46,300 | 49,650 | 51,400 | 45,550 |
| 20250911 | 42,300 | 45,200 | 45,250 | 41,650 |
| 20250910 | 44,550 | 42,300 | 44,600 | 41,000 |
| 20250909 | 43,900 | 44,700 | 45,250 | 42,950 |
| 20250908 | 44,050 | 44,050 | 44,350 | 42,050 |
| 20250905 | 39,750 | 42,400 | 42,800 | 39,400 |
| 20250904 | 37,500 | 39,750 | 40,850 | 37,100 |
| 20250903 | 37,400 | 37,100 | 37,750 | 36,650 |
| 20250902 | 36,950 | 37,400 | 37,750 | 36,150 |
| 20250901 | 36,700 | 36,700 | 37,400 | 36,250 |
| 20250829 | 38,000 | 37,050 | 38,200 | 36,750 |
| 20250828 | 37,600 | 37,950 | 38,400 | 37,200 |
| 20250827 | 38,800 | 38,000 | 39,400 | 37,600 |
| 20250826 | 36,800 | 38,800 | 40,000 | 36,250 |
| 20250825 | 37,050 | 36,750 | 37,950 | 36,750 |
| 20250822 | 36,300 | 36,800 | 37,000 | 36,000 |
| 20250821 | 37,000 | 36,300 | 37,150 | 36,100 |
| 20250820 | 36,300 | 36,450 | 36,700 | 35,800 |
| 20250819 | 37,900 | 36,900 | 38,200 | 36,500 |
| 20250818 | 39,000 | 37,900 | 39,050 | 37,700 |
| 20250814 | 38,500 | 39,250 | 40,050 | 38,250 |
| 20250813 | 38,200 | 38,500 | 39,200 | 37,900 |
| 20250812 | 39,400 | 38,050 | 40,250 | 37,750 |
| 20250811 | 39,600 | 39,400 | 39,850 | 37,900 |
| 20250808 | 39,600 | 39,600 | 40,200 | 39,200 |
| 20250807 | 40,200 | 39,600 | 40,450 | 39,450 |
| 20250806 | 40,000 | 40,100 | 40,450 | 39,450 |
| 20250805 | 39,650 | 40,350 | 41,050 | 39,650 |
| 20250804 | 37,000 | 39,650 | 40,450 | 36,900 |
| 20250801 | 37,500 | 37,000 | 38,000 | 36,500 |
| 20250731 | 37,950 | 38,300 | 39,300 | 37,700 |
| 20250730 | 39,000 | 37,900 | 39,325 | 37,150 |
| 20250729 | 39,000 | 39,000 | 39,600 | 38,200 |
| 20250728 | 41,400 | 39,350 | 41,450 | 38,500 |
| 20250725 | 41,850 | 41,450 | 42,050 | 40,500 |
| 20250724 | 42,200 | 41,550 | 43,300 | 41,500 |
| 20250723 | 42,000 | 42,000 | 42,450 | 41,250 |
| 20250722 | 43,350 | 41,700 | 43,750 | 41,150 |
| 20250721 | 43,900 | 43,350 | 44,000 | 43,000 |
| 20250718 | 44,000 | 43,900 | 45,500 | 43,000 |
| 20250717 | 43,000 | 43,700 | 44,600 | 42,100 |
| 20250716 | 43,400 | 43,000 | 43,450 | 42,100 |
| 20250715 | 42,550 | 43,750 | 44,700 | 42,100 |
| 20250714 | 42,250 | 42,200 | 42,400 | 41,500 |
| 20250711 | 42,900 | 41,850 | 42,900 | 41,250 |
| 20250710 | 41,200 | 42,700 | 43,150 | 40,800 |
| 20250709 | 42,500 | 41,050 | 42,500 | 40,400 |
| 20250708 | 42,250 | 42,200 | 44,400 | 41,450 |
| 20250707 | 41,400 | 41,850 | 42,000 | 40,700 |
| 20250704 | 43,900 | 41,550 | 43,950 | 41,300 |
| 20250703 | 42,550 | 43,900 | 44,650 | 41,350 |
| 20250702 | 41,500 | 42,200 | 42,850 | 40,800 |
| 20250701 | 41,100 | 41,500 | 42,550 | 40,900 |
| 20250630 | 41,000 | 41,100 | 42,400 | 39,600 |
| 20250627 | 40,850 | 41,500 | 42,500 | 40,500 |
| 20250626 | 42,950 | 40,900 | 43,650 | 40,350 |
| 20250625 | 44,800 | 42,650 | 44,850 | 42,600 |
| 20250624 | 46,500 | 44,900 | 46,500 | 43,850 |
| 20250623 | 44,500 | 45,600 | 46,700 | 42,950 |
| 20250620 | 45,250 | 45,000 | 47,900 | 43,600 |
| 20250619 | 38,750 | 46,100 | 49,650 | 38,100 |
| 20250618 | 40,000 | 38,200 | 40,000 | 38,100 |
| 20250617 | 41,850 | 40,100 | 42,550 | 39,550 |
| 20250616 | 36,850 | 41,350 | 41,750 | 36,250 |
| 20250613 | 39,400 | 36,850 | 39,400 | 36,400 |
| 20250612 | 40,000 | 39,400 | 40,700 | 39,300 |
| 20250611 | 38,700 | 40,000 | 40,500 | 38,350 |
| 20250610 | 38,900 | 38,500 | 40,000 | 38,000 |
| 20250609 | 38,400 | 38,850 | 39,250 | 37,150 |
| 20250605 | 39,650 | 38,950 | 41,700 | 38,800 |
| 20250604 | 39,000 | 39,700 | 40,350 | 38,400 |
| 20250602 | 40,600 | 39,400 | 40,900 | 38,650 |
| 20250530 | 41,000 | 40,600 | 41,400 | 38,950 |
| 20250529 | 40,650 | 40,600 | 41,625 | 39,700 |
| 20250528 | 41,400 | 40,600 | 41,900 | 40,250 |
| 20250527 | 37,250 | 41,200 | 41,500 | 36,750 |
| 20250526 | 37,700 | 37,250 | 37,900 | 36,150 |
| 20250523 | 36,600 | 38,150 | 39,350 | 35,600 |
| 20250522 | 37,400 | 37,050 | 39,250 | 35,200 |
| 20250521 | 37,000 | 35,850 | 37,450 | 35,550 |
| 20250520 | 32,950 | 36,800 | 37,250 | 32,950 |
| 20250519 | 33,900 | 33,200 | 33,900 | 32,350 |
| 20250516 | 34,500 | 33,950 | 34,750 | 33,450 |
| 20250515 | 33,300 | 34,200 | 34,650 | 32,250 |
| 20250514 | 33,100 | 33,200 | 33,500 | 31,250 |
| 20250513 | 35,500 | 32,500 | 36,000 | 32,350 |
| 20250512 | 35,750 | 35,100 | 36,000 | 34,100 |
| 20250509 | 37,500 | 35,550 | 37,500 | 35,300 |
| 20250508 | 37,800 | 37,450 | 38,150 | 36,800 |
| 20250507 | 36,450 | 37,200 | 38,000 | 35,250 |
| 20250502 | 38,000 | 36,500 | 38,650 | 36,300 |
| 20250430 | 41,300 | 38,100 | 41,300 | 37,800 |
| 20250429 | 42,000 | 40,900 | 42,500 | 38,550 |
| 20250428 | 46,500 | 41,900 | 46,900 | 41,500 |
| 20250425 | 47,250 | 45,450 | 47,400 | 44,300 |
| 20250424 | 47,050 | 47,500 | 48,450 | 45,700 |
| 20250423 | 46,800 | 47,050 | 47,750 | 46,050 |
| 20250422 | 43,150 | 46,800 | 47,250 | 42,575 |
| 20250421 | 45,350 | 43,500 | 45,450 | 43,500 |
| 20250418 | 45,500 | 45,450 | 46,600 | 45,025 |
| 20250417 | 45,500 | 45,400 | 46,300 | 44,800 |
| 20250416 | 47,200 | 45,600 | 48,500 | 45,450 |
| 20250415 | 46,000 | 47,550 | 47,550 | 44,150 |
| 20250414 | 45,700 | 46,150 | 46,500 | 44,750 |
| 20250411 | 42,850 | 45,300 | 46,300 | 42,300 |
| 20250410 | 44,400 | 43,100 | 44,800 | 42,700 |
| 20250409 | 40,950 | 42,150 | 43,650 | 40,550 |
| 20250408 | 42,350 | 41,400 | 42,750 | 41,050 |
| 20250407 | 42,300 | 41,250 | 43,000 | 40,650 |
| 20250404 | 42,000 | 43,750 | 45,450 | 41,800 |
| 20250403 | 42,000 | 42,800 | 44,100 | 41,900 |
| 20250402 | 45,250 | 43,450 | 45,700 | 42,400 |
| 20250401 | 45,650 | 45,250 | 46,950 | 44,450 |
| 20250331 | 46,900 | 44,700 | 47,250 | 41,750 |
| 20250328 | 48,950 | 48,200 | 49,950 | 46,900 |
| 20250327 | 51,700 | 48,900 | 52,700 | 48,300 |
| 20250326 | 49,550 | 51,700 | 53,300 | 49,000 |
| 20250325 | 52,400 | 50,400 | 54,200 | 49,400 |
| 20250324 | 52,200 | 52,100 | 53,000 | 48,800 |
| 20250321 | 49,500 | 51,300 | 53,400 | 48,500 |
| 20250320 | 56,200 | 48,000 | 59,300 | 47,100 |
| 20250319 | 57,200 | 56,200 | 57,900 | 54,200 |
| 20250318 | 49,450 | 56,600 | 58,000 | 49,250 |
| 20250317 | 51,900 | 49,450 | 51,900 | 48,750 |
| 20250314 | 50,900 | 51,700 | 52,400 | 47,800 |
| 20250313 | 48,100 | 49,000 | 52,000 | 47,150 |
| 20250312 | 42,000 | 46,050 | 48,400 | 41,750 |
| 20250311 | 39,000 | 42,000 | 42,400 | 38,900 |
| 20250310 | 38,750 | 39,950 | 40,400 | 38,100 |
| 20250307 | 40,650 | 38,800 | 41,550 | 38,000 |
| 20250306 | 41,400 | 40,650 | 41,400 | 39,550 |
| 20250305 | 39,200 | 40,550 | 41,250 | 38,350 |
| 20250304 | 35,500 | 38,950 | 39,150 | 35,500 |
| 20250228 | 36,650 | 36,300 | 37,500 | 35,950 |
| 20250227 | 37,150 | 37,300 | 37,450 | 36,350 |
| 20250226 | 36,800 | 37,000 | 38,000 | 36,000 |
| 20250225 | 35,650 | 36,700 | 37,000 | 34,750 |
| 20250224 | 34,000 | 35,700 | 36,500 | 33,900 |
| 20250221 | 39,700 | 35,300 | 39,850 | 35,150 |
| 20250220 | 36,000 | 38,750 | 39,200 | 35,350 |
| 20250219 | 38,700 | 36,650 | 40,850 | 34,850 |
| 20250218 | 38,900 | 38,950 | 39,450 | 37,550 |
| 20250217 | 36,200 | 38,900 | 39,200 | 36,150 |
| 20250214 | 35,350 | 36,050 | 36,350 | 34,700 |
| 20250213 | 35,100 | 35,450 | 36,550 | 34,150 |
| 20250212 | 34,750 | 35,100 | 37,250 | 34,500 |
| 20250211 | 32,200 | 35,050 | 35,800 | 32,000 |
| 20250210 | 32,000 | 32,150 | 33,000 | 31,150 |
| 20250207 | 29,350 | 31,800 | 32,250 | 29,350 |
| 20250206 | 29,750 | 29,350 | 30,300 | 29,350 |
| 20250205 | 30,400 | 29,500 | 30,400 | 29,400 |
| 20250204 | 30,050 | 30,300 | 30,800 | 29,700 |
| 20250203 | 28,200 | 30,050 | 30,450 | 27,250 |
| 20250131 | 29,200 | 28,700 | 29,900 | 28,450 |
| 20250124 | 28,300 | 29,150 | 29,300 | 27,900 |
| 20250123 | 28,550 | 28,650 | 29,150 | 28,200 |
| 20250122 | 28,200 | 28,500 | 29,450 | 28,200 |
| 20250121 | 28,500 | 28,750 | 29,000 | 27,500 |
| 20250120 | 30,450 | 28,500 | 30,500 | 28,500 |
| 20250117 | 30,400 | 30,500 | 31,150 | 29,550 |
| 20250116 | 30,600 | 29,800 | 30,700 | 29,250 |
| 20250115 | 30,150 | 30,350 | 31,450 | 29,950 |
| 20250114 | 28,750 | 30,150 | 30,400 | 27,650 |
| 20250113 | 28,600 | 28,650 | 28,700 | 27,250 |
| 20250110 | 29,650 | 28,600 | 30,050 | 28,500 |
| 20250109 | 28,800 | 29,700 | 30,400 | 28,700 |
| 20250108 | 28,150 | 28,400 | 29,450 | 28,000 |
| 20250107 | 25,800 | 28,150 | 29,800 | 25,800 |
| 20250106 | 26,350 | 26,000 | 26,900 | 25,550 |
| 20250103 | 24,200 | 25,000 | 26,100 | 23,700 |
| 20250102 | 23,000 | 24,200 | 24,450 | 22,800 |