477.43
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 471.61 | 477.43 | 470.24 | 477.43 | 2.2M |
| 2025-09-29 | 468.08 | 472.49 | 467.47 | 471.64 | 2.7M |
| 2025-09-26 | 465.48 | 468.45 | 462.38 | 465.76 | 2.3M |
| 2025-09-25 | 464.71 | 468.00 | 459.58 | 463.72 | 3.0M |
| 2025-09-24 | 472.70 | 476.52 | 468.63 | 469.79 | 2.8M |
| 2025-09-23 | 473.26 | 485.34 | 468.19 | 471.26 | 3.9M |
| 2025-09-22 | 467.31 | 473.24 | 459.61 | 472.10 | 3.2M |
| 2025-09-19 | 470.26 | 472.12 | 462.71 | 466.54 | 5.1M |
| 2025-09-18 | 450.96 | 467.71 | 448.87 | 466.96 | 4.3M |
| 2025-09-17 | 445.00 | 452.34 | 443.00 | 450.66 | 4.5M |
| 2025-09-16 | 436.13 | 440.80 | 434.28 | 440.67 | 2.4M |
| 2025-09-15 | 433.83 | 438.75 | 430.61 | 435.94 | 2.3M |
| 2025-09-12 | 429.06 | 432.61 | 427.75 | 431.52 | 2.3M |
| 2025-09-11 | 423.92 | 435.79 | 423.32 | 431.38 | 2.7M |
| 2025-09-10 | 419.82 | 426.50 | 419.50 | 422.91 | 2.2M |
| 2025-09-09 | 423.16 | 423.55 | 416.44 | 418.09 | 1.7M |
| 2025-09-08 | 422.65 | 423.91 | 416.78 | 422.78 | 1.9M |
| 2025-09-05 | 420.84 | 424.90 | 417.91 | 423.08 | 1.8M |
| 2025-09-04 | 415.81 | 420.79 | 414.29 | 420.22 | 1.6M |
| 2025-09-03 | 418.13 | 418.13 | 411.37 | 415.12 | 1.5M |
| 2025-09-02 | 413.91 | 417.21 | 410.52 | 416.05 | 2.3M |
| 2025-08-29 | 425.41 | 428.10 | 414.37 | 419.04 | 3.7M |
| 2025-08-28 | 434.91 | 435.98 | 432.63 | 434.91 | 1.7M |
| 2025-08-27 | 429.73 | 435.06 | 428.95 | 432.67 | 2.0M |
| 2025-08-26 | 431.40 | 432.19 | 427.24 | 431.26 | 2.8M |
| 2025-08-25 | 435.00 | 436.90 | 432.17 | 432.30 | 1.9M |
| 2025-08-22 | 421.61 | 437.84 | 420.05 | 435.67 | 3.8M |
| 2025-08-21 | 419.93 | 420.58 | 414.16 | 417.89 | 2.5M |
| 2025-08-20 | 414.80 | 421.92 | 412.05 | 420.59 | 4.1M |
| 2025-08-19 | 419.31 | 421.88 | 414.06 | 416.09 | 3.5M |
| 2025-08-18 | 407.00 | 413.14 | 405.46 | 412.64 | 3.2M |
| 2025-08-15 | 415.72 | 416.56 | 407.10 | 407.79 | 3.1M |
| 2025-08-14 | 409.30 | 419.24 | 407.00 | 417.50 | 3.7M |
| 2025-08-13 | 415.18 | 415.54 | 410.54 | 413.70 | 4.4M |
| 2025-08-12 | 411.00 | 418.19 | 409.64 | 412.71 | 2.8M |
| 2025-08-11 | 416.98 | 418.29 | 406.80 | 408.54 | 3.4M |
| 2025-08-08 | 420.52 | 421.90 | 415.76 | 416.52 | 3.0M |
| 2025-08-07 | 426.84 | 427.33 | 409.96 | 417.12 | 4.3M |
| 2025-08-06 | 433.34 | 434.71 | 425.54 | 427.72 | 2.6M |
| 2025-08-05 | 427.65 | 439.74 | 426.57 | 434.23 | 4.3M |
| 2025-08-04 | 430.86 | 436.89 | 429.99 | 433.70 | 4.1M |
| 2025-08-01 | 426.97 | 430.86 | 421.29 | 428.69 | 4.0M |
| 2025-07-31 | 434.13 | 441.15 | 433.68 | 438.02 | 4.1M |
| 2025-07-30 | 430.00 | 436.83 | 426.43 | 434.12 | 3.2M |
| 2025-07-29 | 434.55 | 435.21 | 424.80 | 430.05 | 2.4M |
| 2025-07-28 | 431.25 | 436.40 | 431.12 | 432.94 | 2.6M |
| 2025-07-25 | 429.69 | 434.87 | 428.62 | 433.75 | 2.2M |
| 2025-07-24 | 427.04 | 430.16 | 424.50 | 429.52 | 2.5M |
| 2025-07-23 | 420.00 | 428.16 | 419.45 | 427.59 | 3.3M |
| 2025-07-22 | 410.38 | 418.52 | 410.38 | 417.19 | 2.2M |
| 2025-07-21 | 417.22 | 417.43 | 409.84 | 410.07 | 1.8M |
| 2025-07-18 | 418.70 | 419.90 | 412.16 | 413.71 | 2.5M |
| 2025-07-17 | 414.86 | 419.90 | 412.88 | 418.07 | 2.4M |
| 2025-07-16 | 405.00 | 413.07 | 403.32 | 412.88 | 3.2M |
| 2025-07-15 | 406.26 | 408.75 | 403.02 | 404.64 | 2.2M |
| 2025-07-14 | 404.00 | 406.79 | 402.23 | 405.77 | 2.5M |
| 2025-07-11 | 405.45 | 406.88 | 401.70 | 405.92 | 2.1M |
| 2025-07-10 | 404.66 | 412.00 | 403.44 | 408.33 | 3.4M |
| 2025-07-09 | 399.72 | 403.76 | 396.88 | 402.18 | 3.1M |
| 2025-07-08 | 392.43 | 395.95 | 391.52 | 394.29 | 2.0M |
| 2025-07-07 | 398.06 | 398.06 | 388.09 | 391.51 | 3.0M |
| 2025-07-03 | 398.92 | 402.42 | 397.59 | 397.86 | 1.7M |
| 2025-07-02 | 392.70 | 398.64 | 389.42 | 398.43 | 2.7M |
| 2025-07-01 | 386.59 | 393.89 | 384.25 | 390.92 | 2.4M |
| 2025-06-30 | 386.31 | 389.15 | 384.81 | 388.21 | 2.8M |
| 2025-06-27 | 383.02 | 387.49 | 382.75 | 384.71 | 4.5M |
| 2025-06-26 | 374.00 | 382.33 | 373.04 | 381.88 | 2.6M |
| 2025-06-25 | 373.00 | 374.19 | 369.51 | 371.58 | 1.7M |
| 2025-06-24 | 369.89 | 374.11 | 367.92 | 373.02 | 3.8M |
| 2025-06-23 | 359.92 | 367.10 | 357.73 | 366.23 | 2.9M |
| 2025-06-20 | 362.95 | 364.25 | 359.14 | 360.52 | 6.3M |
| 2025-06-18 | 357.13 | 364.23 | 356.96 | 359.80 | 2.0M |
| 2025-06-17 | 360.72 | 362.39 | 357.03 | 357.68 | 1.6M |
| 2025-06-16 | 361.00 | 364.61 | 360.20 | 362.44 | 1.6M |
| 2025-06-13 | 357.23 | 360.38 | 355.70 | 357.05 | 1.6M |
| 2025-06-12 | 359.85 | 362.00 | 357.87 | 360.96 | 1.6M |
| 2025-06-11 | 360.94 | 364.29 | 357.75 | 363.14 | 2.6M |
| 2025-06-10 | 359.44 | 360.36 | 356.09 | 358.57 | 1.9M |
| 2025-06-09 | 355.22 | 360.46 | 353.93 | 358.07 | 2.1M |
| 2025-06-06 | 353.57 | 357.44 | 352.26 | 353.35 | 1.6M |
| 2025-06-05 | 351.00 | 351.51 | 345.85 | 348.96 | 1.8M |
| 2025-06-04 | 350.30 | 351.73 | 349.33 | 349.33 | 1.6M |
| 2025-06-03 | 346.00 | 350.84 | 344.92 | 349.40 | 2.6M |
| 2025-06-02 | 346.47 | 346.47 | 339.50 | 344.67 | 2.6M |
| 2025-05-30 | 351.83 | 353.24 | 347.02 | 348.03 | 4.9M |
| 2025-05-29 | 352.20 | 353.09 | 348.74 | 351.79 | 2.3M |
| 2025-05-28 | 352.49 | 352.80 | 348.86 | 349.49 | 1.9M |
| 2025-05-27 | 349.95 | 353.34 | 346.62 | 351.51 | 2.2M |
| 2025-05-23 | 337.63 | 344.94 | 336.24 | 343.39 | 1.9M |
| 2025-05-22 | 342.00 | 347.37 | 340.59 | 345.19 | 2.2M |
| 2025-05-21 | 346.64 | 348.42 | 341.65 | 342.51 | 2.1M |
| 2025-05-20 | 350.84 | 352.46 | 347.49 | 349.49 | 2.3M |
| 2025-05-19 | 349.70 | 352.96 | 348.54 | 352.57 | 2.3M |
| 2025-05-16 | 351.54 | 354.22 | 348.24 | 353.58 | 2.6M |
| 2025-05-15 | 349.44 | 351.34 | 348.50 | 349.81 | 1.6M |
| 2025-05-14 | 351.72 | 352.43 | 348.78 | 349.66 | 2.1M |
| 2025-05-13 | 348.93 | 355.33 | 348.07 | 352.54 | 4.1M |
| 2025-05-12 | 343.11 | 351.00 | 339.73 | 342.55 | 4.6M |
| 2025-05-09 | 325.65 | 327.74 | 323.31 | 325.62 | 1.6M |
| 2025-05-08 | 324.88 | 328.87 | 322.90 | 324.25 | 2.6M |
| 2025-05-07 | 322.74 | 322.80 | 318.11 | 320.29 | 1.6M |
| 2025-05-06 | 321.55 | 324.10 | 319.85 | 320.89 | 1.7M |
| 2025-05-05 | 319.38 | 326.47 | 319.38 | 323.11 | 1.8M |
| 2025-05-02 | 318.48 | 324.67 | 318.48 | 323.68 | 3.8M |
| 2025-05-01 | 311.38 | 318.89 | 311.02 | 313.96 | 3.0M |
| 2025-04-30 | 315.21 | 316.05 | 302.18 | 309.27 | 5.1M |
| 2025-04-29 | 305.00 | 308.67 | 302.91 | 307.40 | 2.7M |
| 2025-04-28 | 306.45 | 311.43 | 303.85 | 307.06 | 2.2M |
| 2025-04-25 | 305.10 | 307.99 | 303.91 | 306.45 | 2.2M |
| 2025-04-24 | 297.43 | 308.21 | 297.07 | 306.86 | 2.9M |
| 2025-04-23 | 301.34 | 305.36 | 295.18 | 295.77 | 2.5M |
| 2025-04-22 | 287.50 | 293.23 | 287.00 | 291.17 | 2.2M |
| 2025-04-21 | 289.33 | 291.00 | 282.46 | 284.74 | 3.0M |
| 2025-04-17 | 292.17 | 297.70 | 291.90 | 294.25 | 2.7M |
| 2025-04-16 | 292.71 | 295.73 | 287.61 | 290.14 | 3.0M |
| 2025-04-15 | 296.83 | 301.73 | 292.39 | 293.43 | 3.6M |
| 2025-04-14 | 298.67 | 302.48 | 295.71 | 298.12 | 2.8M |
| 2025-04-11 | 288.95 | 295.41 | 284.14 | 293.45 | 3.2M |
| 2025-04-10 | 296.68 | 298.27 | 279.80 | 289.16 | 4.1M |
| 2025-04-09 | 270.76 | 301.86 | 269.13 | 301.01 | 6.5M |
| 2025-04-08 | 289.89 | 291.78 | 268.28 | 273.94 | 5.0M |
| 2025-04-07 | 276.00 | 294.35 | 267.30 | 280.06 | 7.8M |
| 2025-04-04 | 285.00 | 294.29 | 281.50 | 288.08 | 7.2M |
| 2025-04-03 | 319.67 | 324.70 | 305.00 | 305.76 | 4.6M |
| 2025-04-02 | 326.13 | 336.35 | 326.10 | 334.66 | 1.7M |
| 2025-04-01 | 327.01 | 332.21 | 323.89 | 330.57 | 2.0M |
| 2025-03-31 | 325.63 | 331.98 | 322.00 | 329.80 | 2.8M |
| 2025-03-28 | 337.00 | 338.25 | 328.05 | 329.69 | 2.0M |
| 2025-03-27 | 341.08 | 342.00 | 336.63 | 339.30 | 1.5M |
| 2025-03-26 | 343.36 | 347.27 | 338.79 | 341.11 | 1.7M |
| 2025-03-25 | 343.58 | 344.81 | 340.83 | 342.62 | 1.7M |
| 2025-03-24 | 340.55 | 343.15 | 339.29 | 341.67 | 2.3M |
| 2025-03-21 | 331.21 | 335.95 | 329.21 | 335.78 | 6.8M |
| 2025-03-20 | 334.57 | 339.78 | 333.61 | 336.25 | 2.8M |
| 2025-03-19 | 336.93 | 342.00 | 336.67 | 338.62 | 2.4M |
| 2025-03-18 | 342.00 | 342.00 | 335.35 | 336.71 | 3.3M |
| 2025-03-17 | 339.74 | 344.36 | 339.00 | 342.64 | 1.7M |
| 2025-03-14 | 337.72 | 341.99 | 336.95 | 339.64 | 1.9M |
| 2025-03-13 | 336.03 | 340.65 | 331.67 | 333.31 | 2.5M |
| 2025-03-12 | 343.03 | 344.91 | 335.45 | 338.13 | 1.8M |
| 2025-03-11 | 343.92 | 345.15 | 336.37 | 339.77 | 3.2M |
| 2025-03-10 | 345.00 | 352.41 | 341.85 | 345.21 | 2.8M |
| 2025-03-07 | 339.40 | 352.12 | 339.40 | 350.30 | 3.1M |
| 2025-03-06 | 335.27 | 341.91 | 332.52 | 341.01 | 2.2M |
| 2025-03-05 | 329.12 | 339.51 | 328.65 | 338.49 | 3.2M |
| 2025-03-04 | 327.39 | 331.92 | 318.68 | 326.75 | 3.5M |
| 2025-03-03 | 347.63 | 348.15 | 330.03 | 332.04 | 2.6M |
| 2025-02-28 | 341.98 | 344.90 | 338.74 | 343.95 | 3.2M |
| 2025-02-27 | 343.65 | 346.92 | 338.46 | 340.00 | 2.0M |
| 2025-02-26 | 345.45 | 348.78 | 340.12 | 342.58 | 2.4M |
| 2025-02-25 | 341.00 | 344.23 | 336.38 | 342.36 | 3.3M |
| 2025-02-24 | 343.39 | 345.45 | 336.23 | 338.92 | 2.5M |
| 2025-02-21 | 350.53 | 352.00 | 337.60 | 340.04 | 3.2M |
| 2025-02-20 | 355.00 | 356.85 | 347.45 | 349.15 | 2.2M |
| 2025-02-19 | 351.87 | 353.85 | 349.59 | 353.00 | 2.2M |
| 2025-02-18 | 355.47 | 356.93 | 351.11 | 354.00 | 3.1M |
| 2025-02-14 | 356.60 | 358.88 | 352.80 | 353.32 | 2.0M |
| 2025-02-13 | 352.57 | 357.59 | 350.42 | 353.70 | 3.5M |
| 2025-02-12 | 357.00 | 358.93 | 351.44 | 352.04 | 2.8M |
| 2025-02-11 | 361.74 | 364.42 | 360.98 | 362.23 | 1.5M |
| 2025-02-10 | 365.33 | 366.24 | 361.55 | 363.22 | 1.9M |
| 2025-02-07 | 369.25 | 369.53 | 362.58 | 363.88 | 1.8M |
| 2025-02-06 | 363.90 | 367.54 | 362.52 | 365.45 | 3.0M |
| 2025-02-05 | 362.87 | 363.00 | 357.20 | 358.85 | 2.1M |
| 2025-02-04 | 369.66 | 369.66 | 359.41 | 361.95 | 2.7M |
| 2025-02-03 | 364.14 | 368.55 | 359.69 | 361.55 | 3.1M |
| 2025-01-31 | 377.46 | 378.00 | 371.28 | 371.44 | 2.9M |
| 2025-01-30 | 373.50 | 380.81 | 373.16 | 374.98 | 4.2M |
| 2025-01-29 | 391.94 | 399.36 | 391.12 | 393.23 | 2.7M |
| 2025-01-28 | 394.04 | 396.88 | 386.48 | 390.29 | 1.8M |
| 2025-01-27 | 397.19 | 399.54 | 389.92 | 394.98 | 3.0M |
| 2025-01-24 | 405.73 | 409.40 | 405.28 | 407.63 | 1.9M |
| 2025-01-23 | 397.37 | 409.59 | 397.27 | 406.40 | 2.6M |
| 2025-01-22 | 398.68 | 400.48 | 395.11 | 397.61 | 2.0M |
| 2025-01-21 | 391.00 | 402.58 | 390.80 | 398.36 | 3.1M |
| 2025-01-17 | 384.70 | 386.85 | 382.00 | 386.02 | 2.6M |
| 2025-01-16 | 376.31 | 381.42 | 374.72 | 380.55 | 2.0M |
| 2025-01-15 | 379.14 | 379.94 | 374.33 | 374.89 | 2.0M |
| 2025-01-14 | 365.49 | 372.00 | 365.18 | 371.57 | 2.3M |
| 2025-01-13 | 352.96 | 363.20 | 351.80 | 362.50 | 2.7M |
| 2025-01-10 | 357.83 | 359.85 | 349.80 | 351.00 | 2.8M |
| 2025-01-08 | 362.45 | 362.88 | 357.70 | 361.07 | 1.8M |
| 2025-01-07 | 364.13 | 366.09 | 361.09 | 363.00 | 1.6M |
| 2025-01-06 | 367.00 | 370.84 | 362.58 | 364.20 | 1.6M |
| 2025-01-03 | 361.59 | 364.48 | 359.49 | 363.79 | 1.4M |
| 2025-01-02 | 365.51 | 368.85 | 358.09 | 359.77 | 1.8M |