| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 440.15 | 446.15 | 439.40 | 445.50 | 21.8M |
| 2025-09-25 | 436.65 | 440.65 | 435.85 | 440.15 | 16.0M |
| 2025-09-24 | 431.00 | 439.25 | 427.75 | 438.35 | 25.8M |
| 2025-09-23 | 425.80 | 434.60 | 424.40 | 431.80 | 24.8M |
| 2025-09-22 | 421.15 | 425.25 | 419.55 | 424.50 | 16.6M |
| 2025-09-19 | 426.85 | 427.50 | 420.55 | 420.55 | 57.0M |
| 2025-09-18 | 419.75 | 426.20 | 418.30 | 425.60 | 22.1M |
| 2025-09-17 | 421.80 | 422.00 | 416.40 | 419.05 | 17.4M |
| 2025-09-16 | 420.95 | 421.80 | 415.75 | 421.80 | 22.5M |
| 2025-09-15 | 421.10 | 423.40 | 416.70 | 419.05 | 104.0M |
| 2025-09-12 | 420.30 | 426.10 | 419.10 | 420.55 | 25.5M |
| 2025-09-11 | 427.15 | 430.60 | 422.65 | 424.95 | 15.1M |
| 2025-09-10 | 419.95 | 425.85 | 419.10 | 423.75 | 20.3M |
| 2025-09-09 | 418.20 | 426.50 | 417.60 | 422.90 | 18.5M |
| 2025-09-08 | 420.35 | 423.05 | 413.95 | 417.55 | 16.2M |
| 2025-09-05 | 424.10 | 426.80 | 414.15 | 415.65 | 23.6M |
| 2025-09-04 | 425.00 | 427.60 | 422.90 | 426.90 | 17.3M |
| 2025-09-03 | 438.10 | 439.85 | 426.50 | 427.35 | 28.4M |
| 2025-09-02 | 432.50 | 435.90 | 430.40 | 434.20 | 25.8M |
| 2025-09-01 | 432.75 | 433.70 | 430.50 | 431.05 | 10.7M |
| 2025-08-29 | 434.80 | 437.45 | 432.10 | 432.10 | 25.4M |
| 2025-08-28 | 429.75 | 431.00 | 426.20 | 429.10 | 20.8M |
| 2025-08-27 | 426.55 | 432.50 | 425.75 | 429.05 | 22.3M |
| 2025-08-26 | 429.20 | 429.90 | 423.05 | 424.35 | 36.8M |
| 2025-08-22 | 421.50 | 427.25 | 420.50 | 423.45 | 17.5M |
| 2025-08-21 | 420.70 | 422.00 | 417.85 | 419.50 | 11.4M |
| 2025-08-20 | 418.05 | 421.20 | 414.15 | 418.90 | 25.3M |
| 2025-08-19 | 418.95 | 422.00 | 416.95 | 420.50 | 14.1M |
| 2025-08-18 | 421.70 | 421.85 | 415.55 | 419.45 | 35.4M |
| 2025-08-15 | 418.30 | 423.10 | 416.40 | 421.40 | 31.9M |
| 2025-08-14 | 414.50 | 415.65 | 409.50 | 414.05 | 35.7M |
| 2025-08-13 | 421.25 | 422.00 | 416.80 | 418.35 | 27.3M |
| 2025-08-12 | 422.95 | 425.55 | 419.95 | 424.05 | 25.0M |
| 2025-08-11 | 422.90 | 426.50 | 419.55 | 423.50 | 14.4M |
| 2025-08-08 | 423.75 | 425.85 | 420.70 | 423.20 | 45.1M |
| 2025-08-07 | 425.05 | 430.65 | 423.95 | 425.75 | 46.7M |
| 2025-08-06 | 420.00 | 433.65 | 418.40 | 430.35 | 42.5M |
| 2025-08-05 | 411.35 | 419.35 | 407.95 | 417.45 | 50.1M |
| 2025-08-04 | 403.05 | 407.55 | 401.05 | 406.05 | 72.6M |
| 2025-08-01 | 405.00 | 406.70 | 397.25 | 398.70 | 16.5M |
| 2025-07-31 | 403.55 | 408.20 | 401.80 | 404.75 | 22.5M |
| 2025-07-30 | 409.95 | 410.45 | 403.80 | 405.30 | 21.3M |
| 2025-07-29 | 407.35 | 409.90 | 404.30 | 405.65 | 21.3M |
| 2025-07-28 | 401.30 | 407.30 | 400.80 | 406.60 | 20.0M |
| 2025-07-25 | 397.80 | 400.50 | 393.35 | 397.80 | 51.0M |
| 2025-07-24 | 405.00 | 407.80 | 397.30 | 397.75 | 26.9M |
| 2025-07-23 | 404.35 | 408.35 | 403.75 | 404.55 | 29.0M |
| 2025-07-22 | 398.75 | 404.95 | 398.70 | 402.70 | 50.8M |
| 2025-07-21 | 400.55 | 403.40 | 397.65 | 400.95 | 75.8M |
| 2025-07-18 | 401.75 | 405.60 | 399.65 | 399.90 | 33.6M |
| 2025-07-17 | 396.80 | 398.35 | 394.15 | 397.25 | 18.6M |
| 2025-07-16 | 397.10 | 402.20 | 395.30 | 396.00 | 40.5M |
| 2025-07-15 | 396.40 | 399.80 | 395.75 | 397.80 | 60.6M |
| 2025-07-14 | 402.25 | 403.35 | 396.00 | 397.20 | 51.8M |
| 2025-07-11 | 392.45 | 403.00 | 390.55 | 402.05 | 45.9M |
| 2025-07-10 | 385.45 | 390.80 | 381.90 | 388.75 | 24.8M |
| 2025-07-09 | 385.00 | 388.95 | 384.50 | 384.50 | 31.3M |
| 2025-07-08 | 371.70 | 384.55 | 371.55 | 383.70 | 34.0M |
| 2025-07-07 | 377.75 | 379.00 | 370.90 | 371.75 | 21.7M |
| 2025-07-04 | 376.05 | 379.90 | 376.05 | 379.25 | 13.8M |
| 2025-07-03 | 383.75 | 383.75 | 378.15 | 378.75 | 22.3M |
| 2025-07-02 | 371.25 | 382.90 | 370.65 | 379.40 | 41.8M |
| 2025-07-01 | 364.30 | 369.10 | 363.00 | 368.25 | 23.4M |
| 2025-06-30 | 369.70 | 370.00 | 364.55 | 365.70 | 31.2M |
| 2025-06-27 | 368.80 | 371.65 | 367.45 | 370.40 | 25.9M |
| 2025-06-26 | 367.10 | 370.75 | 362.20 | 369.15 | 34.9M |
| 2025-06-25 | 366.40 | 371.40 | 362.25 | 364.40 | 56.0M |
| 2025-06-24 | 364.50 | 371.35 | 362.10 | 367.95 | 119.4M |
| 2025-06-23 | 391.00 | 392.35 | 386.00 | 386.40 | 27.1M |
| 2025-06-20 | 388.00 | 391.45 | 383.95 | 384.70 | 86.8M |
| 2025-06-19 | 390.20 | 393.45 | 389.75 | 392.95 | 20.5M |
| 2025-06-18 | 390.50 | 392.45 | 384.45 | 386.50 | 33.2M |
| 2025-06-17 | 384.55 | 391.35 | 383.00 | 389.05 | 28.6M |
| 2025-06-16 | 392.40 | 393.80 | 379.05 | 382.70 | 49.1M |
| 2025-06-13 | 390.25 | 395.20 | 383.85 | 386.35 | 53.4M |
| 2025-06-12 | 377.85 | 381.75 | 376.55 | 380.70 | 31.7M |
| 2025-06-11 | 372.35 | 377.00 | 370.35 | 373.60 | 105.4M |
| 2025-06-10 | 364.90 | 374.10 | 364.90 | 373.80 | 40.1M |
| 2025-06-09 | 360.85 | 363.70 | 359.15 | 362.20 | 57.3M |
| 2025-06-06 | 358.05 | 361.45 | 357.50 | 361.45 | 43.5M |
| 2025-06-05 | 356.05 | 361.40 | 355.55 | 357.90 | 31.7M |
| 2025-06-04 | 365.15 | 365.15 | 357.90 | 358.55 | 39.4M |
| 2025-06-03 | 363.00 | 365.65 | 358.45 | 365.40 | 43.8M |
| 2025-06-02 | 360.30 | 365.60 | 359.75 | 363.10 | 59.1M |
| 2025-05-30 | 360.00 | 361.80 | 357.15 | 359.75 | 72.5M |
| 2025-05-29 | 361.10 | 363.50 | 356.60 | 358.00 | 101.8M |
| 2025-05-28 | 360.05 | 362.10 | 357.25 | 358.25 | 20.8M |
| 2025-05-27 | 356.55 | 362.70 | 356.50 | 360.05 | 25.8M |
| 2025-05-23 | 358.25 | 360.45 | 351.20 | 356.20 | 68.8M |
| 2025-05-22 | 358.05 | 361.50 | 353.45 | 356.80 | 33.6M |
| 2025-05-21 | 365.50 | 366.30 | 361.05 | 362.25 | 39.7M |
| 2025-05-20 | 365.65 | 367.40 | 362.95 | 365.70 | 38.7M |
| 2025-05-19 | 366.00 | 370.85 | 364.85 | 365.50 | 31.0M |
| 2025-05-16 | 371.70 | 374.05 | 367.40 | 372.80 | 63.2M |
| 2025-05-15 | 369.60 | 370.50 | 361.35 | 368.25 | 147.4M |
| 2025-05-14 | 384.75 | 385.45 | 378.90 | 381.00 | 20.0M |
| 2025-05-13 | 378.90 | 384.20 | 376.15 | 382.75 | 59.1M |
| 2025-05-12 | 374.10 | 386.35 | 374.10 | 380.60 | 53.2M |
| 2025-05-09 | 362.25 | 373.20 | 360.35 | 372.30 | 71.8M |
| 2025-05-08 | 353.80 | 356.40 | 349.95 | 355.50 | 46.4M |
| 2025-05-07 | 354.60 | 355.10 | 349.85 | 350.85 | 41.4M |
| 2025-05-06 | 359.05 | 362.50 | 351.10 | 355.15 | 68.5M |
| 2025-05-02 | 354.05 | 358.05 | 344.60 | 350.30 | 77.0M |
| 2025-05-01 | 343.80 | 350.00 | 337.65 | 350.00 | 28.4M |
| 2025-04-30 | 348.70 | 352.60 | 344.60 | 350.30 | 63.2M |
| 2025-04-29 | 350.00 | 355.55 | 345.00 | 353.20 | 46.1M |
| 2025-04-28 | 366.00 | 367.70 | 361.90 | 362.00 | 23.4M |
| 2025-04-25 | 365.25 | 367.20 | 360.45 | 364.45 | 49.6M |
| 2025-04-24 | 361.30 | 365.35 | 360.00 | 362.20 | 43.7M |
| 2025-04-23 | 366.85 | 379.70 | 356.85 | 357.75 | 110.4M |
| 2025-04-22 | 356.95 | 360.20 | 355.65 | 358.95 | 61.0M |
| 2025-04-17 | 353.10 | 360.75 | 351.40 | 359.40 | 57.5M |
| 2025-04-16 | 340.40 | 355.85 | 339.50 | 354.25 | 42.4M |
| 2025-04-15 | 342.40 | 351.00 | 342.00 | 346.75 | 37.1M |
| 2025-04-14 | 339.95 | 350.25 | 338.15 | 341.20 | 60.7M |
| 2025-04-11 | 338.60 | 340.75 | 329.80 | 331.70 | 80.5M |
| 2025-04-10 | 365.50 | 369.25 | 341.60 | 341.60 | 46.7M |
| 2025-04-09 | 342.20 | 343.45 | 329.25 | 332.95 | 109.2M |
| 2025-04-08 | 358.80 | 364.60 | 352.30 | 354.25 | 52.4M |
| 2025-04-07 | 347.85 | 368.15 | 342.60 | 348.95 | 77.7M |
| 2025-04-04 | 400.05 | 400.25 | 365.15 | 370.70 | 69.1M |
| 2025-04-03 | 422.20 | 424.75 | 397.30 | 400.45 | 57.4M |
| 2025-04-02 | 433.15 | 438.55 | 432.55 | 433.10 | 34.3M |
| 2025-04-01 | 435.85 | 437.60 | 430.35 | 433.00 | 25.4M |
| 2025-03-31 | 434.25 | 438.40 | 431.95 | 436.10 | 43.8M |
| 2025-03-28 | 439.65 | 442.05 | 434.05 | 435.50 | 40.6M |
| 2025-03-27 | 442.70 | 446.60 | 441.15 | 446.00 | 55.3M |
| 2025-03-26 | 444.80 | 450.10 | 442.85 | 447.00 | 29.6M |
| 2025-03-25 | 441.55 | 449.50 | 439.85 | 441.90 | 82.1M |
| 2025-03-24 | 447.60 | 449.00 | 440.45 | 440.80 | 28.1M |
| 2025-03-21 | 447.00 | 450.00 | 443.65 | 450.00 | 135.2M |
| 2025-03-20 | 444.35 | 448.50 | 442.30 | 448.50 | 69.7M |
| 2025-03-19 | 435.65 | 442.35 | 435.65 | 442.35 | 39.5M |
| 2025-03-18 | 434.00 | 440.40 | 433.90 | 437.80 | 33.0M |
| 2025-03-17 | 429.25 | 433.20 | 427.90 | 431.85 | 42.9M |
| 2025-03-14 | 419.10 | 429.10 | 417.30 | 429.00 | 51.6M |
| 2025-03-13 | 413.50 | 420.50 | 412.70 | 417.85 | 30.4M |
| 2025-03-12 | 414.15 | 416.95 | 407.95 | 416.95 | 40.1M |
| 2025-03-11 | 419.35 | 422.15 | 410.40 | 411.70 | 39.6M |
| 2025-03-10 | 415.40 | 422.40 | 414.15 | 418.45 | 46.8M |
| 2025-03-07 | 411.00 | 415.85 | 409.95 | 413.45 | 43.7M |
| 2025-03-06 | 413.25 | 413.50 | 406.50 | 409.10 | 65.4M |
| 2025-03-05 | 413.05 | 416.05 | 405.65 | 408.20 | 44.8M |
| 2025-03-04 | 416.85 | 419.95 | 406.10 | 408.00 | 117.2M |
| 2025-03-03 | 437.90 | 441.10 | 432.75 | 432.75 | 101.7M |
| 2025-02-28 | 436.55 | 439.85 | 431.70 | 437.35 | 68.6M |
| 2025-02-27 | 430.25 | 438.85 | 429.15 | 437.85 | 70.0M |
| 2025-02-26 | 436.85 | 443.00 | 425.10 | 430.90 | 69.6M |
| 2025-02-25 | 444.80 | 448.15 | 436.90 | 436.90 | 59.0M |
| 2025-02-24 | 448.40 | 450.25 | 444.70 | 446.50 | 29.5M |
| 2025-02-21 | 450.40 | 451.60 | 445.80 | 447.50 | 85.1M |
| 2025-02-20 | 452.60 | 454.15 | 448.15 | 452.00 | 62.8M |
| 2025-02-19 | 467.00 | 469.65 | 461.60 | 463.30 | 31.8M |
| 2025-02-18 | 462.45 | 466.80 | 460.45 | 462.40 | 23.3M |
| 2025-02-17 | 465.70 | 465.90 | 462.50 | 462.75 | 11.1M |
| 2025-02-14 | 463.15 | 469.80 | 460.30 | 467.80 | 49.6M |
| 2025-02-13 | 465.00 | 469.00 | 460.95 | 463.90 | 51.3M |
| 2025-02-12 | 460.00 | 471.15 | 454.05 | 468.75 | 24.5M |
| 2025-02-11 | 468.70 | 469.85 | 456.00 | 462.25 | 50.3M |
| 2025-02-10 | 461.40 | 468.85 | 455.00 | 465.15 | 115.5M |
| 2025-02-07 | 429.10 | 435.40 | 428.45 | 433.25 | 79.7M |
| 2025-02-06 | 424.45 | 436.05 | 424.45 | 429.00 | 36.0M |
| 2025-02-05 | 422.50 | 426.70 | 421.50 | 423.95 | 50.3M |
| 2025-02-04 | 414.55 | 422.55 | 411.40 | 422.20 | 46.8M |
| 2025-02-03 | 417.00 | 427.00 | 410.25 | 420.00 | 47.2M |
| 2025-01-31 | 423.50 | 426.00 | 419.50 | 422.50 | 52.4M |
| 2025-01-30 | 417.30 | 423.00 | 415.30 | 421.50 | 28.8M |
| 2025-01-29 | 416.60 | 419.10 | 412.15 | 416.40 | 51.5M |
| 2025-01-28 | 420.95 | 423.35 | 416.25 | 418.35 | 31.9M |
| 2025-01-27 | 419.45 | 422.45 | 416.25 | 416.95 | 39.4M |
| 2025-01-24 | 424.05 | 425.75 | 418.70 | 419.85 | 46.2M |
| 2025-01-23 | 422.55 | 427.30 | 422.55 | 423.75 | 25.5M |
| 2025-01-22 | 424.45 | 429.30 | 423.50 | 426.25 | 27.9M |
| 2025-01-21 | 429.70 | 431.00 | 425.10 | 426.85 | 36.4M |
| 2025-01-20 | 432.65 | 435.25 | 428.95 | 429.70 | 41.2M |
| 2025-01-17 | 434.50 | 439.10 | 433.75 | 434.30 | 40.9M |
| 2025-01-16 | 428.15 | 432.85 | 426.90 | 428.80 | 35.1M |
| 2025-01-15 | 425.45 | 426.45 | 420.70 | 423.00 | 48.7M |
| 2025-01-14 | 419.20 | 424.55 | 416.70 | 420.25 | 104.1M |
| 2025-01-13 | 432.05 | 433.90 | 426.05 | 431.20 | 46.8M |
| 2025-01-10 | 422.85 | 434.70 | 421.80 | 425.10 | 40.1M |
| 2025-01-09 | 419.00 | 426.15 | 418.30 | 422.70 | 23.1M |
| 2025-01-08 | 424.85 | 426.15 | 416.95 | 420.40 | 38.0M |
| 2025-01-07 | 414.55 | 422.00 | 411.90 | 422.00 | 42.1M |
| 2025-01-06 | 409.50 | 415.70 | 406.80 | 414.05 | 30.1M |
| 2025-01-03 | 403.95 | 410.45 | 403.10 | 407.95 | 28.4M |
| 2025-01-02 | 395.00 | 404.05 | 394.65 | 403.15 | 26.2M |