179.40
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 | 181.65 | 186.15 | 179.40 | 179.40 | 0.6M |
| 2025-09-29 | 181.00 | 181.90 | 180.05 | 181.10 | 0.3M |
| 2025-09-26 | 181.35 | 182.30 | 178.60 | 180.30 | 0.4M |
| 2025-09-25 | 185.90 | 188.20 | 176.75 | 180.30 | 1.0M |
| 2025-09-24 | 183.20 | 185.50 | 182.05 | 184.75 | 0.4M |
| 2025-09-23 | 179.95 | 186.45 | 179.75 | 185.25 | 0.6M |
| 2025-09-22 | 179.10 | 180.00 | 177.00 | 178.95 | 0.3M |
| 2025-09-19 | 181.15 | 181.95 | 179.35 | 179.35 | 1.4M |
| 2025-09-18 | 179.00 | 181.30 | 178.90 | 181.30 | 0.5M |
| 2025-09-17 | 177.10 | 178.80 | 173.55 | 178.80 | 0.4M |
| 2025-09-16 | 177.85 | 179.45 | 174.75 | 175.75 | 0.5M |
| 2025-09-15 | 178.20 | 179.50 | 176.90 | 178.30 | 0.3M |
| 2025-09-12 | 178.25 | 179.10 | 176.50 | 177.00 | 0.3M |
| 2025-09-11 | 178.45 | 180.40 | 177.20 | 178.80 | 0.4M |
| 2025-09-10 | 177.95 | 179.65 | 177.15 | 178.35 | 0.3M |
| 2025-09-09 | 181.00 | 182.45 | 178.10 | 178.10 | 0.4M |
| 2025-09-08 | 175.85 | 182.75 | 175.55 | 182.05 | 0.8M |
| 2025-09-05 | 173.65 | 176.65 | 172.90 | 175.70 | 0.8M |
| 2025-09-04 | 172.05 | 173.45 | 170.85 | 173.15 | 0.6M |
| 2025-09-03 | 168.05 | 172.00 | 167.75 | 172.00 | 0.9M |
| 2025-09-02 | 165.60 | 166.40 | 163.50 | 164.10 | 0.6M |
| 2025-09-01 | 166.80 | 167.85 | 165.85 | 166.00 | 0.2M |
| 2025-08-29 | 169.20 | 169.70 | 166.35 | 166.35 | 0.4M |
| 2025-08-28 | 168.65 | 170.40 | 167.95 | 169.70 | 0.4M |
| 2025-08-27 | 167.70 | 170.25 | 167.05 | 168.65 | 0.4M |
| 2025-08-26 | 168.50 | 169.50 | 167.20 | 167.70 | 0.6M |
| 2025-08-25 | 172.00 | 173.85 | 168.90 | 168.95 | 0.6M |
| 2025-08-22 | 168.10 | 172.10 | 168.00 | 171.45 | 0.3M |
| 2025-08-21 | 169.40 | 169.70 | 168.50 | 168.65 | 0.4M |
| 2025-08-20 | 169.00 | 170.45 | 168.15 | 170.20 | 0.3M |
| 2025-08-19 | 167.00 | 170.10 | 167.00 | 169.30 | 0.5M |
| 2025-08-18 | 166.90 | 167.05 | 165.95 | 166.90 | 0.4M |
| 2025-08-15 | 168.55 | 168.85 | 166.10 | 166.20 | 0.4M |
| 2025-08-14 | 168.45 | 168.80 | 166.15 | 167.85 | 0.4M |
| 2025-08-13 | 167.85 | 169.40 | 167.45 | 168.00 | 0.6M |
| 2025-08-12 | 165.30 | 167.10 | 164.20 | 166.60 | 0.4M |
| 2025-08-11 | 169.00 | 169.10 | 164.20 | 164.20 | 0.4M |
| 2025-08-08 | 167.10 | 169.15 | 166.45 | 167.50 | 0.5M |
| 2025-08-07 | 162.30 | 168.80 | 160.75 | 166.55 | 0.9M |
| 2025-08-06 | 167.00 | 167.00 | 162.65 | 162.90 | 0.8M |
| 2025-08-05 | 167.40 | 168.45 | 165.35 | 166.25 | 0.7M |
| 2025-08-04 | 167.35 | 169.45 | 166.20 | 166.80 | 0.7M |
| 2025-08-01 | 164.80 | 170.35 | 164.70 | 167.25 | 1.2M |
| 2025-07-31 | 177.00 | 177.40 | 167.25 | 168.05 | 1.8M |
| 2025-07-30 | 185.00 | 189.40 | 174.90 | 174.90 | 3.1M |
| 2025-07-29 | 198.00 | 199.70 | 196.25 | 197.70 | 0.5M |
| 2025-07-28 | 202.40 | 202.40 | 195.10 | 196.60 | 0.4M |
| 2025-07-25 | 194.95 | 199.35 | 193.20 | 198.95 | 0.6M |
| 2025-07-24 | 202.70 | 202.70 | 197.15 | 198.50 | 0.6M |
| 2025-07-23 | 202.50 | 204.10 | 198.75 | 199.95 | 1.0M |
| 2025-07-22 | 204.60 | 205.80 | 200.40 | 203.00 | 0.3M |
| 2025-07-21 | 205.40 | 207.10 | 202.90 | 205.00 | 0.3M |
| 2025-07-18 | 207.00 | 208.80 | 204.70 | 205.80 | 0.4M |
| 2025-07-17 | 210.20 | 210.20 | 205.40 | 206.50 | 0.5M |
| 2025-07-16 | 206.30 | 209.30 | 206.20 | 207.50 | 0.3M |
| 2025-07-15 | 207.10 | 208.80 | 206.20 | 207.70 | 0.2M |
| 2025-07-14 | 205.30 | 207.90 | 204.90 | 206.60 | 0.2M |
| 2025-07-11 | 210.40 | 210.90 | 208.00 | 208.20 | 0.3M |
| 2025-07-10 | 213.70 | 214.90 | 211.70 | 212.20 | 0.3M |
| 2025-07-09 | 209.00 | 213.50 | 206.90 | 212.30 | 0.4M |
| 2025-07-08 | 208.00 | 209.60 | 207.30 | 209.00 | 0.3M |
| 2025-07-07 | 206.20 | 210.80 | 205.80 | 209.30 | 0.2M |
| 2025-07-04 | 206.30 | 206.60 | 203.70 | 205.30 | 0.2M |
| 2025-07-03 | 210.00 | 210.70 | 205.40 | 207.50 | 0.4M |
| 2025-07-02 | 208.10 | 212.70 | 205.70 | 208.30 | 0.9M |
| 2025-07-01 | 198.20 | 206.30 | 198.20 | 206.20 | 0.6M |
| 2025-06-30 | 200.00 | 201.20 | 197.10 | 197.95 | 0.6M |
| 2025-06-27 | 196.50 | 200.40 | 196.10 | 199.60 | 0.6M |
| 2025-06-26 | 198.40 | 198.50 | 192.20 | 192.20 | 0.4M |
| 2025-06-25 | 199.65 | 200.40 | 196.30 | 197.10 | 0.4M |
| 2025-06-24 | 202.00 | 202.30 | 194.75 | 199.20 | 0.7M |
| 2025-06-23 | 194.00 | 198.10 | 193.90 | 196.95 | 0.4M |
| 2025-06-20 | 194.55 | 196.60 | 194.15 | 195.40 | 1.0M |
| 2025-06-19 | 195.00 | 195.70 | 193.10 | 193.30 | 0.3M |
| 2025-06-18 | 197.10 | 198.90 | 196.30 | 197.45 | 0.3M |
| 2025-06-17 | 199.45 | 200.60 | 196.75 | 197.55 | 0.4M |
| 2025-06-16 | 200.20 | 201.90 | 199.20 | 201.30 | 0.4M |
| 2025-06-13 | 200.90 | 202.60 | 198.85 | 200.00 | 0.7M |
| 2025-06-12 | 207.70 | 209.10 | 205.10 | 205.70 | 0.4M |
| 2025-06-11 | 212.90 | 213.60 | 209.80 | 209.80 | 0.4M |
| 2025-06-10 | 213.20 | 215.00 | 211.70 | 212.90 | 0.3M |
| 2025-06-09 | 210.90 | 215.80 | 210.60 | 213.50 | 0.3M |
| 2025-06-06 | 210.70 | 212.10 | 208.20 | 211.40 | 0.2M |
| 2025-06-05 | 214.80 | 215.50 | 211.00 | 211.70 | 0.3M |
| 2025-06-04 | 217.60 | 218.50 | 213.20 | 214.10 | 0.4M |
| 2025-06-03 | 219.10 | 219.40 | 212.90 | 216.30 | 0.4M |
| 2025-06-02 | 216.30 | 218.10 | 213.90 | 218.10 | 0.4M |
| 2025-05-30 | 218.80 | 221.80 | 218.40 | 219.50 | 0.5M |
| 2025-05-29 | 226.50 | 227.70 | 219.40 | 220.10 | 0.4M |
| 2025-05-28 | 220.30 | 220.90 | 218.40 | 218.50 | 0.4M |
| 2025-05-27 | 218.00 | 220.70 | 216.80 | 220.50 | 0.3M |
| 2025-05-26 | 218.10 | 218.70 | 215.80 | 218.70 | 0.2M |
| 2025-05-23 | 218.20 | 220.40 | 209.50 | 214.00 | 0.6M |
| 2025-05-22 | 218.00 | 219.60 | 217.00 | 218.30 | 0.3M |
| 2025-05-21 | 219.40 | 220.90 | 218.10 | 220.30 | 0.3M |
| 2025-05-20 | 217.20 | 223.20 | 216.00 | 220.70 | 0.4M |
| 2025-05-19 | 218.70 | 220.10 | 216.50 | 218.30 | 0.3M |
| 2025-05-16 | 218.50 | 219.10 | 216.60 | 219.10 | 0.5M |
| 2025-05-15 | 222.20 | 223.00 | 218.40 | 219.00 | 0.5M |
| 2025-05-14 | 223.60 | 223.90 | 219.90 | 223.80 | 0.5M |
| 2025-05-13 | 218.30 | 223.70 | 216.20 | 223.60 | 0.4M |
| 2025-05-12 | 214.00 | 219.20 | 213.60 | 216.90 | 0.6M |
| 2025-05-09 | 210.20 | 212.30 | 209.00 | 209.00 | 0.5M |
| 2025-05-08 | 207.80 | 210.90 | 206.70 | 208.90 | 0.5M |
| 2025-05-07 | 206.00 | 207.50 | 204.40 | 206.90 | 0.4M |
| 2025-05-06 | 208.60 | 209.90 | 203.70 | 204.80 | 0.5M |
| 2025-05-05 | 208.10 | 209.50 | 207.10 | 207.40 | 0.2M |
| 2025-05-02 | 203.80 | 209.80 | 203.40 | 206.70 | 0.7M |
| 2025-04-30 | 210.30 | 211.10 | 200.90 | 201.70 | 0.9M |
| 2025-04-29 | 218.40 | 218.80 | 209.60 | 210.40 | 0.6M |
| 2025-04-28 | 216.20 | 219.60 | 216.10 | 217.40 | 0.4M |
| 2025-04-25 | 216.10 | 219.50 | 214.60 | 217.00 | 0.6M |
| 2025-04-24 | 214.50 | 217.90 | 212.00 | 215.60 | 0.7M |
| 2025-04-23 | 208.00 | 214.40 | 207.10 | 210.30 | 0.7M |
| 2025-04-22 | 200.90 | 204.50 | 198.70 | 204.20 | 0.7M |
| 2025-04-17 | 198.15 | 200.20 | 196.85 | 198.65 | 0.5M |
| 2025-04-16 | 194.95 | 198.55 | 193.65 | 198.55 | 0.6M |
| 2025-04-15 | 198.45 | 202.80 | 197.60 | 198.20 | 0.6M |
| 2025-04-14 | 200.80 | 203.40 | 198.50 | 202.30 | 0.4M |
| 2025-04-11 | 200.00 | 200.80 | 190.70 | 195.85 | 0.6M |
| 2025-04-10 | 203.00 | 209.00 | 194.70 | 196.75 | 1.2M |
| 2025-04-09 | 184.00 | 189.45 | 181.50 | 186.15 | 0.9M |
| 2025-04-08 | 189.45 | 194.55 | 184.00 | 189.85 | 0.8M |
| 2025-04-07 | 181.65 | 198.50 | 175.30 | 186.35 | 2.1M |
| 2025-04-04 | 195.10 | 200.60 | 182.85 | 196.15 | 1.8M |
| 2025-04-03 | 198.90 | 203.40 | 193.90 | 195.10 | 2.1M |
| 2025-04-02 | 222.70 | 223.30 | 219.20 | 221.00 | 0.4M |
| 2025-04-01 | 218.80 | 225.20 | 217.90 | 223.30 | 0.6M |
| 2025-03-31 | 219.50 | 219.90 | 214.20 | 216.70 | 0.5M |
| 2025-03-28 | 218.90 | 222.50 | 218.40 | 221.90 | 0.5M |
| 2025-03-27 | 218.90 | 222.20 | 217.40 | 222.00 | 0.4M |
| 2025-03-26 | 223.30 | 223.90 | 219.60 | 221.50 | 0.4M |
| 2025-03-25 | 222.70 | 225.50 | 221.40 | 224.20 | 0.4M |
| 2025-03-24 | 225.60 | 227.20 | 221.80 | 222.10 | 0.4M |
| 2025-03-21 | 222.40 | 225.00 | 221.20 | 224.10 | 1.3M |
| 2025-03-20 | 226.80 | 226.90 | 221.80 | 223.00 | 0.5M |
| 2025-03-19 | 222.40 | 227.20 | 222.00 | 226.30 | 0.5M |
| 2025-03-18 | 223.40 | 225.40 | 221.30 | 223.30 | 0.4M |
| 2025-03-17 | 221.80 | 224.30 | 219.40 | 223.00 | 0.4M |
| 2025-03-14 | 219.90 | 228.30 | 219.20 | 223.00 | 0.6M |
| 2025-03-13 | 220.20 | 225.50 | 218.70 | 219.80 | 0.5M |
| 2025-03-12 | 222.90 | 224.30 | 220.30 | 221.30 | 0.5M |
| 2025-03-11 | 228.20 | 229.10 | 220.60 | 222.40 | 0.6M |
| 2025-03-10 | 238.30 | 240.10 | 225.50 | 226.80 | 0.6M |
| 2025-03-07 | 236.00 | 239.50 | 233.70 | 236.40 | 0.6M |
| 2025-03-06 | 242.60 | 244.20 | 234.90 | 241.20 | 0.8M |
| 2025-03-05 | 231.20 | 242.30 | 228.50 | 238.00 | 1.5M |
| 2025-03-04 | 244.80 | 244.80 | 236.70 | 237.70 | 0.7M |
| 2025-03-03 | 244.80 | 249.80 | 243.50 | 248.20 | 0.5M |
| 2025-02-28 | 242.90 | 246.20 | 241.60 | 246.20 | 1.4M |
| 2025-02-27 | 245.00 | 247.70 | 243.10 | 245.40 | 0.4M |
| 2025-02-26 | 246.80 | 248.40 | 245.10 | 247.50 | 0.3M |
| 2025-02-25 | 243.10 | 247.50 | 242.60 | 245.10 | 0.4M |
| 2025-02-24 | 249.90 | 249.90 | 243.90 | 245.20 | 0.3M |
| 2025-02-21 | 248.00 | 248.80 | 242.80 | 245.90 | 0.5M |
| 2025-02-20 | 250.50 | 251.40 | 245.40 | 246.80 | 0.4M |
| 2025-02-19 | 255.20 | 255.20 | 248.10 | 250.70 | 0.5M |
| 2025-02-18 | 259.60 | 259.60 | 253.90 | 255.20 | 0.4M |
| 2025-02-17 | 258.80 | 260.30 | 257.20 | 259.80 | 0.2M |
| 2025-02-14 | 261.00 | 262.80 | 257.70 | 258.80 | 0.4M |
| 2025-02-13 | 261.50 | 263.80 | 260.10 | 263.10 | 0.5M |
| 2025-02-12 | 257.60 | 260.00 | 255.40 | 259.90 | 0.4M |
| 2025-02-11 | 257.30 | 257.80 | 254.40 | 254.70 | 0.4M |
| 2025-02-10 | 253.30 | 258.70 | 253.30 | 257.30 | 0.3M |
| 2025-02-07 | 257.40 | 258.10 | 252.50 | 253.60 | 0.4M |
| 2025-02-06 | 253.80 | 259.60 | 253.40 | 259.50 | 0.4M |
| 2025-02-05 | 251.20 | 252.60 | 250.70 | 252.30 | 0.2M |
| 2025-02-04 | 253.80 | 254.50 | 251.20 | 253.60 | 0.3M |
| 2025-02-03 | 246.70 | 254.10 | 245.80 | 253.50 | 0.4M |
| 2025-01-31 | 260.10 | 260.10 | 254.10 | 254.90 | 0.3M |
| 2025-01-30 | 257.40 | 260.00 | 256.00 | 259.50 | 0.3M |
| 2025-01-29 | 253.70 | 257.50 | 251.90 | 256.50 | 0.3M |
| 2025-01-28 | 253.60 | 255.90 | 252.80 | 253.60 | 0.3M |
| 2025-01-27 | 252.00 | 256.20 | 251.80 | 255.10 | 0.3M |
| 2025-01-24 | 260.30 | 260.30 | 252.50 | 254.50 | 0.4M |
| 2025-01-23 | 259.90 | 259.90 | 254.80 | 258.90 | 0.5M |
| 2025-01-22 | 254.00 | 262.80 | 251.80 | 258.10 | 1.2M |
| 2025-01-21 | 242.40 | 244.00 | 241.10 | 243.40 | 0.3M |
| 2025-01-20 | 241.70 | 245.00 | 240.60 | 243.30 | 0.3M |
| 2025-01-17 | 242.90 | 243.00 | 240.00 | 241.70 | 0.6M |
| 2025-01-16 | 244.90 | 245.50 | 240.40 | 242.40 | 0.3M |
| 2025-01-15 | 237.30 | 242.70 | 237.00 | 241.10 | 0.4M |
| 2025-01-14 | 240.00 | 240.20 | 235.40 | 237.30 | 0.4M |
| 2025-01-13 | 243.00 | 243.90 | 238.20 | 238.80 | 0.3M |
| 2025-01-10 | 245.00 | 248.80 | 243.80 | 243.80 | 0.3M |
| 2025-01-09 | 243.20 | 246.80 | 242.70 | 246.00 | 0.3M |
| 2025-01-08 | 243.20 | 247.40 | 242.90 | 244.70 | 0.4M |
| 2025-01-07 | 241.90 | 245.80 | 240.80 | 243.30 | 0.4M |
| 2025-01-06 | 234.20 | 241.40 | 234.20 | 239.50 | 0.3M |
| 2025-01-03 | 236.30 | 237.60 | 231.90 | 233.60 | 0.3M |
| 2025-01-02 | 235.90 | 238.90 | 232.70 | 236.70 | 0.3M |