304.40
Last Update: 2025-10-07
| 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 |
|---|---|---|---|---|---|
| 2025-10-07 | 307.20 | 307.30 | 304.20 | 304.40 | 2.1M |
| 2025-10-06 | 304.50 | 307.80 | 302.90 | 306.90 | 3.4M |
| 2025-10-03 | 302.70 | 304.00 | 301.20 | 303.40 | 2.8M |
| 2025-10-02 | 296.60 | 303.10 | 296.60 | 301.70 | 3.6M |
| 2025-10-01 | 293.00 | 296.20 | 291.90 | 295.50 | 2.7M |
| 2025-09-30 | 291.60 | 294.60 | 290.10 | 294.10 | 3.5M |
| 2025-09-29 | 289.60 | 292.00 | 289.50 | 291.00 | 3.0M |
| 2025-09-26 | 284.40 | 288.50 | 284.40 | 288.10 | 2.1M |
| 2025-09-25 | 286.60 | 287.30 | 282.80 | 284.00 | 3.4M |
| 2025-09-24 | 292.30 | 292.30 | 286.00 | 286.30 | 2.5M |
| 2025-09-23 | 287.60 | 292.90 | 286.90 | 292.50 | 2.7M |
| 2025-09-22 | 285.20 | 287.00 | 283.90 | 286.70 | 2.6M |
| 2025-09-19 | 285.70 | 286.80 | 283.10 | 284.00 | 7.3M |
| 2025-09-18 | 282.60 | 286.20 | 282.55 | 285.10 | 1.9M |
| 2025-09-17 | 281.20 | 283.15 | 281.20 | 282.25 | 2.2M |
| 2025-09-16 | 284.10 | 285.00 | 280.85 | 281.05 | 2.6M |
| 2025-09-15 | 286.10 | 288.65 | 283.75 | 284.45 | 2.1M |
| 2025-09-12 | 285.45 | 287.30 | 284.65 | 285.65 | 1.8M |
| 2025-09-11 | 286.90 | 287.00 | 283.85 | 285.45 | 2.5M |
| 2025-09-10 | 288.00 | 289.80 | 286.40 | 286.50 | 2.1M |
| 2025-09-09 | 288.70 | 289.85 | 285.80 | 286.80 | 1.9M |
| 2025-09-08 | 290.80 | 291.60 | 286.90 | 288.50 | 1.8M |
| 2025-09-05 | 290.50 | 292.65 | 289.60 | 290.55 | 1.6M |
| 2025-09-04 | 288.90 | 290.75 | 287.95 | 290.00 | 1.5M |
| 2025-09-03 | 286.55 | 289.90 | 286.45 | 288.90 | 1.8M |
| 2025-09-02 | 293.30 | 293.90 | 285.85 | 285.85 | 2.6M |
| 2025-09-01 | 291.50 | 293.55 | 291.20 | 293.30 | 1.3M |
| 2025-08-29 | 292.60 | 292.90 | 290.75 | 291.35 | 1.8M |
| 2025-08-28 | 294.90 | 296.45 | 292.90 | 293.40 | 1.8M |
| 2025-08-27 | 294.50 | 294.90 | 291.90 | 294.45 | 1.6M |
| 2025-08-26 | 295.50 | 296.20 | 294.10 | 294.10 | 2.5M |
| 2025-08-25 | 298.50 | 299.45 | 296.50 | 296.65 | 1.5M |
| 2025-08-22 | 293.00 | 299.10 | 292.20 | 298.20 | 2.1M |
| 2025-08-21 | 295.65 | 295.75 | 293.35 | 293.65 | 1.5M |
| 2025-08-20 | 296.90 | 297.25 | 294.70 | 295.65 | 5.2M |
| 2025-08-19 | 294.80 | 298.65 | 293.65 | 298.00 | 2.0M |
| 2025-08-18 | 295.05 | 296.10 | 293.35 | 294.45 | 2.0M |
| 2025-08-15 | 294.20 | 296.55 | 293.80 | 295.25 | 3.1M |
| 2025-08-14 | 289.60 | 293.95 | 289.25 | 293.25 | 1.9M |
| 2025-08-13 | 289.50 | 289.85 | 288.00 | 289.65 | 1.8M |
| 2025-08-12 | 288.00 | 290.10 | 286.85 | 288.25 | 1.5M |
| 2025-08-11 | 289.10 | 289.45 | 287.50 | 287.50 | 1.3M |
| 2025-08-08 | 287.15 | 288.50 | 286.20 | 287.95 | 1.1M |
| 2025-08-07 | 284.00 | 288.55 | 283.90 | 286.90 | 1.6M |
| 2025-08-06 | 285.00 | 286.60 | 282.95 | 283.50 | 1.5M |
| 2025-08-05 | 284.25 | 284.95 | 282.10 | 283.75 | 1.7M |
| 2025-08-04 | 281.10 | 283.30 | 281.10 | 283.10 | 1.5M |
| 2025-08-01 | 281.80 | 282.10 | 278.70 | 280.50 | 2.5M |
| 2025-07-31 | 289.90 | 290.65 | 284.30 | 284.50 | 2.6M |
| 2025-07-30 | 291.30 | 292.10 | 289.00 | 289.35 | 2.1M |
| 2025-07-29 | 291.35 | 291.35 | 291.35 | 291.35 | 1.5M |
| 2025-07-28 | 296.55 | 298.20 | 290.20 | 290.95 | 2.1M |
| 2025-07-25 | 292.95 | 292.95 | 289.00 | 292.10 | 1.8M |
| 2025-07-24 | 294.50 | 296.05 | 292.20 | 293.15 | 2.1M |
| 2025-07-23 | 289.60 | 292.60 | 289.00 | 291.80 | 2.3M |
| 2025-07-22 | 290.25 | 291.10 | 286.25 | 286.45 | 1.8M |
| 2025-07-21 | 293.00 | 293.00 | 289.75 | 290.25 | 1.7M |
| 2025-07-18 | 294.95 | 297.00 | 290.80 | 292.10 | 2.8M |
| 2025-07-17 | 289.00 | 294.05 | 288.30 | 292.80 | 3.6M |
| 2025-07-16 | 288.45 | 291.25 | 287.45 | 288.55 | 1.9M |
| 2025-07-15 | 288.00 | 291.35 | 288.00 | 289.00 | 1.7M |
| 2025-07-14 | 286.85 | 287.80 | 285.40 | 287.60 | 1.5M |
| 2025-07-11 | 292.55 | 292.65 | 288.80 | 289.20 | 1.6M |
| 2025-07-10 | 287.50 | 293.60 | 287.00 | 293.60 | 2.6M |
| 2025-07-09 | 284.50 | 287.30 | 283.10 | 286.20 | 1.4M |
| 2025-07-08 | 282.45 | 284.50 | 281.70 | 284.15 | 3.0M |
| 2025-07-07 | 281.30 | 282.15 | 279.60 | 282.00 | 1.8M |
| 2025-07-04 | 282.85 | 282.85 | 280.15 | 281.30 | 1.4M |
| 2025-07-03 | 283.00 | 284.70 | 281.80 | 283.40 | 1.8M |
| 2025-07-02 | 281.50 | 282.65 | 279.85 | 281.65 | 1.9M |
| 2025-07-01 | 280.00 | 281.10 | 276.30 | 279.80 | 2.1M |
| 2025-06-30 | 284.00 | 284.05 | 279.35 | 279.75 | 4.1M |
| 2025-06-27 | 277.40 | 282.40 | 277.30 | 282.20 | 2.8M |
| 2025-06-26 | 277.20 | 277.70 | 272.85 | 275.05 | 3.4M |
| 2025-06-25 | 278.00 | 280.50 | 276.75 | 277.25 | 2.4M |
| 2025-06-24 | 279.10 | 282.00 | 276.25 | 276.45 | 3.5M |
| 2025-06-23 | 273.70 | 276.75 | 271.90 | 272.60 | 3.0M |
| 2025-06-19 | 274.50 | 276.00 | 273.35 | 275.10 | 6.2M |
| 2025-06-18 | 274.60 | 276.55 | 273.35 | 275.85 | 3.3M |
| 2025-06-17 | 275.85 | 277.55 | 274.60 | 274.60 | 3.3M |
| 2025-06-16 | 274.90 | 278.70 | 274.70 | 277.70 | 2.4M |
| 2025-06-13 | 274.35 | 276.50 | 273.30 | 274.90 | 2.4M |
| 2025-06-12 | 281.10 | 281.70 | 277.50 | 278.75 | 2.6M |
| 2025-06-11 | 285.35 | 286.45 | 283.65 | 283.90 | 2.3M |
| 2025-06-10 | 284.50 | 286.30 | 284.05 | 285.35 | 3.2M |
| 2025-06-09 | 284.10 | 286.95 | 284.05 | 284.50 | 2.3M |
| 2025-06-05 | 283.40 | 286.10 | 282.25 | 284.05 | 2.4M |
| 2025-06-04 | 280.85 | 283.75 | 280.05 | 283.00 | 2.9M |
| 2025-06-03 | 281.00 | 281.25 | 276.90 | 279.40 | 3.2M |
| 2025-06-02 | 281.00 | 281.45 | 277.65 | 279.45 | 2.9M |
| 2025-05-30 | 281.60 | 283.95 | 278.55 | 282.20 | 14.4M |
| 2025-05-28 | 283.80 | 283.85 | 280.50 | 281.85 | 2.3M |
| 2025-05-27 | 284.20 | 285.90 | 281.55 | 283.80 | 2.5M |
| 2025-05-26 | 283.95 | 285.50 | 282.70 | 284.40 | 1.8M |
| 2025-05-23 | 283.90 | 285.95 | 276.45 | 279.70 | 3.7M |
| 2025-05-22 | 290.00 | 290.00 | 280.75 | 283.05 | 4.8M |
| 2025-05-21 | 294.35 | 294.40 | 289.35 | 292.20 | 3.4M |
| 2025-05-20 | 295.00 | 296.95 | 293.65 | 296.25 | 2.6M |
| 2025-05-19 | 292.60 | 294.60 | 290.40 | 294.55 | 3.2M |
| 2025-05-16 | 295.10 | 298.00 | 292.00 | 293.00 | 4.6M |
| 2025-05-15 | 291.00 | 295.50 | 289.40 | 294.35 | 3.2M |
| 2025-05-14 | 293.50 | 294.75 | 291.25 | 291.80 | 4.0M |
| 2025-05-13 | 294.05 | 295.15 | 292.25 | 293.35 | 3.7M |
| 2025-05-12 | 286.15 | 296.70 | 286.15 | 294.45 | 4.5M |
| 2025-05-09 | 283.70 | 285.85 | 282.55 | 284.15 | 2.2M |
| 2025-05-08 | 282.50 | 287.35 | 281.70 | 283.40 | 3.5M |
| 2025-05-07 | 283.70 | 285.00 | 281.25 | 283.95 | 3.4M |
| 2025-05-06 | 288.50 | 288.90 | 283.15 | 284.05 | 3.7M |
| 2025-05-05 | 289.90 | 289.90 | 286.70 | 288.20 | 2.2M |
| 2025-05-02 | 287.60 | 290.25 | 286.40 | 289.10 | 3.5M |
| 2025-04-30 | 282.35 | 285.30 | 280.80 | 285.30 | 3.2M |
| 2025-04-29 | 285.50 | 286.25 | 280.40 | 281.35 | 4.0M |
| 2025-04-28 | 285.90 | 287.60 | 285.00 | 285.00 | 2.9M |
| 2025-04-25 | 285.20 | 287.75 | 283.85 | 286.15 | 2.8M |
| 2025-04-24 | 282.00 | 283.40 | 279.80 | 282.40 | 3.3M |
| 2025-04-23 | 282.00 | 285.50 | 279.95 | 281.55 | 4.3M |
| 2025-04-22 | 276.50 | 280.30 | 275.10 | 279.40 | 3.4M |
| 2025-04-17 | 276.50 | 277.85 | 274.65 | 277.60 | 1.9M |
| 2025-04-16 | 277.00 | 277.50 | 273.90 | 276.30 | 4.4M |
| 2025-04-15 | 276.20 | 281.35 | 275.15 | 280.85 | 3.5M |
| 2025-04-14 | 275.70 | 276.65 | 273.15 | 275.80 | 3.3M |
| 2025-04-11 | 272.35 | 272.90 | 263.80 | 269.95 | 4.9M |
| 2025-04-10 | 288.00 | 288.00 | 270.65 | 271.50 | 8.1M |
| 2025-04-09 | 255.50 | 258.40 | 247.00 | 253.95 | 10.3M |
| 2025-04-08 | 265.00 | 269.80 | 262.00 | 265.55 | 7.2M |
| 2025-04-07 | 248.80 | 274.00 | 247.35 | 258.20 | 14.0M |
| 2025-04-04 | 282.00 | 286.50 | 269.50 | 274.35 | 7.8M |
| 2025-04-03 | 286.55 | 289.15 | 279.95 | 283.25 | 7.6M |
| 2025-04-02 | 299.55 | 300.10 | 289.00 | 294.45 | 5.2M |
| 2025-04-01 | 300.90 | 302.30 | 298.80 | 300.75 | 2.6M |
| 2025-03-31 | 302.80 | 302.85 | 298.25 | 298.35 | 4.8M |
| 2025-03-28 | 307.50 | 309.80 | 303.00 | 304.85 | 2.2M |
| 2025-03-27 | 308.00 | 309.25 | 304.95 | 308.95 | 2.9M |
| 2025-03-26 | 313.70 | 314.30 | 309.35 | 310.00 | 2.6M |
| 2025-03-25 | 310.25 | 311.85 | 308.05 | 311.85 | 2.3M |
| 2025-03-24 | 311.70 | 312.50 | 308.20 | 310.00 | 2.2M |
| 2025-03-21 | 312.25 | 312.60 | 308.90 | 310.30 | 5.5M |
| 2025-03-20 | 313.10 | 316.90 | 312.20 | 313.75 | 3.0M |
| 2025-03-19 | 308.20 | 313.60 | 307.75 | 313.00 | 3.5M |
| 2025-03-18 | 310.00 | 311.80 | 307.50 | 309.20 | 2.3M |
| 2025-03-17 | 309.40 | 309.80 | 307.35 | 309.05 | 2.8M |
| 2025-03-14 | 304.60 | 309.65 | 304.00 | 309.20 | 2.2M |
| 2025-03-13 | 304.75 | 306.80 | 302.60 | 304.10 | 3.0M |
| 2025-03-12 | 303.85 | 305.95 | 302.30 | 305.50 | 3.4M |
| 2025-03-11 | 309.00 | 310.85 | 302.05 | 302.70 | 3.4M |
| 2025-03-10 | 313.75 | 313.95 | 307.75 | 308.20 | 2.7M |
| 2025-03-07 | 309.65 | 313.50 | 307.55 | 313.10 | 3.0M |
| 2025-03-06 | 317.80 | 318.45 | 308.25 | 313.50 | 3.9M |
| 2025-03-05 | 314.05 | 319.35 | 313.80 | 316.20 | 4.0M |
| 2025-03-04 | 321.95 | 322.00 | 310.15 | 310.55 | 5.4M |
| 2025-03-03 | 320.50 | 325.80 | 319.10 | 324.85 | 4.0M |
| 2025-02-28 | 319.55 | 321.55 | 318.45 | 319.75 | 6.0M |
| 2025-02-27 | 323.70 | 325.10 | 320.15 | 321.00 | 4.1M |
| 2025-02-26 | 320.50 | 325.60 | 320.50 | 325.00 | 3.4M |
| 2025-02-25 | 318.30 | 320.55 | 317.30 | 319.45 | 2.5M |
| 2025-02-24 | 322.40 | 324.15 | 318.30 | 319.15 | 3.0M |
| 2025-02-21 | 321.75 | 325.40 | 321.40 | 322.10 | 3.5M |
| 2025-02-20 | 321.10 | 324.50 | 320.80 | 321.65 | 2.4M |
| 2025-02-19 | 325.75 | 326.60 | 320.35 | 320.95 | 3.3M |
| 2025-02-18 | 324.80 | 326.20 | 322.85 | 325.75 | 2.4M |
| 2025-02-17 | 319.00 | 324.15 | 318.90 | 324.05 | 2.3M |
| 2025-02-14 | 320.00 | 320.75 | 318.50 | 319.25 | 2.3M |
| 2025-02-13 | 317.25 | 321.30 | 316.30 | 319.80 | 3.1M |
| 2025-02-12 | 315.30 | 318.05 | 314.60 | 315.75 | 3.3M |
| 2025-02-11 | 312.00 | 314.70 | 311.75 | 314.70 | 3.4M |
| 2025-02-10 | 310.95 | 313.15 | 310.85 | 312.60 | 3.0M |
| 2025-02-07 | 313.15 | 313.95 | 310.65 | 310.75 | 2.3M |
| 2025-02-06 | 309.85 | 315.15 | 309.80 | 313.50 | 3.2M |
| 2025-02-05 | 305.45 | 309.75 | 304.40 | 308.65 | 2.8M |
| 2025-02-04 | 306.90 | 307.30 | 302.10 | 306.70 | 2.9M |
| 2025-02-03 | 309.70 | 310.85 | 303.75 | 306.45 | 5.2M |
| 2025-01-31 | 317.90 | 318.30 | 316.30 | 316.30 | 2.4M |
| 2025-01-30 | 315.00 | 317.90 | 315.00 | 317.55 | 2.1M |
| 2025-01-29 | 314.50 | 315.90 | 314.15 | 314.70 | 2.4M |
| 2025-01-28 | 312.20 | 316.35 | 311.60 | 313.20 | 2.9M |
| 2025-01-27 | 313.65 | 313.70 | 309.45 | 311.50 | 3.2M |
| 2025-01-24 | 317.50 | 323.15 | 315.05 | 315.20 | 3.3M |
| 2025-01-23 | 316.15 | 316.20 | 305.55 | 314.80 | 6.6M |
| 2025-01-22 | 314.00 | 318.25 | 314.00 | 316.30 | 3.0M |
| 2025-01-21 | 311.85 | 314.55 | 311.60 | 313.60 | 2.5M |
| 2025-01-20 | 312.90 | 313.85 | 310.80 | 311.35 | 2.4M |
| 2025-01-17 | 305.55 | 312.90 | 305.55 | 312.90 | 4.4M |
| 2025-01-16 | 304.90 | 306.00 | 303.50 | 305.15 | 2.3M |
| 2025-01-15 | 296.60 | 304.20 | 296.20 | 303.70 | 2.9M |
| 2025-01-14 | 299.00 | 299.65 | 296.10 | 296.60 | 2.2M |
| 2025-01-13 | 298.30 | 298.45 | 294.38 | 297.50 | 2.0M |
| 2025-01-10 | 300.40 | 302.20 | 298.10 | 299.40 | 1.8M |
| 2025-01-09 | 300.30 | 301.35 | 298.90 | 300.05 | 1.6M |
| 2025-01-08 | 297.55 | 301.55 | 296.70 | 300.40 | 2.6M |
| 2025-01-07 | 299.10 | 301.30 | 295.88 | 297.70 | 2.5M |
| 2025-01-03 | 296.30 | 296.95 | 294.90 | 296.70 | 1.9M |
| 2025-01-02 | 292.70 | 296.50 | 292.20 | 296.00 | 2.3M |