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
2023-12-29 134.08 135.04 133.07 133.30 2.9M
2023-12-28 134.10 135.22 133.48 135.19 2.0M
2023-12-27 133.86 134.19 132.78 134.18 2.7M
2023-12-26 132.46 133.88 132.46 133.46 1.2M
2023-12-22 131.07 133.22 130.81 132.40 2.4M
2023-12-21 132.25 132.37 129.22 130.96 3.3M
2023-12-20 133.96 134.48 130.39 130.47 3.4M
2023-12-19 133.90 134.61 133.19 133.75 2.6M
2023-12-18 134.58 135.01 132.39 132.68 3.8M
2023-12-15 136.24 136.76 133.39 134.26 8.4M
2023-12-14 132.46 137.52 131.60 137.12 9.5M
2023-12-13 122.36 129.43 122.13 129.24 5.9M
2023-12-12 121.63 123.05 121.32 122.07 4.2M
2023-12-11 119.44 122.53 119.40 122.00 5.4M
2023-12-08 118.57 119.92 118.04 119.85 4.3M
2023-12-07 119.19 119.72 118.46 118.95 3.1M
2023-12-06 119.59 119.99 118.52 119.05 3.0M
2023-12-05 119.00 119.33 117.73 118.65 3.7M
2023-12-04 117.51 120.38 117.39 120.33 5.4M
2023-12-01 115.05 118.47 114.77 118.26 4.2M
2023-11-30 113.07 115.23 112.30 114.93 8.2M
2023-11-29 113.26 113.93 112.99 113.04 3.2M
2023-11-28 110.94 112.14 110.28 112.11 3.2M
2023-11-27 111.79 112.50 111.26 111.87 2.8M
2023-11-24 111.88 112.03 110.79 112.00 1.3M
2023-11-22 112.17 112.17 110.77 111.54 2.3M
2023-11-21 110.71 111.03 110.10 110.61 2.7M
2023-11-20 109.85 111.08 108.69 111.00 3.4M
2023-11-17 111.37 111.48 109.55 110.07 3.1M
2023-11-16 110.72 111.22 110.03 110.27 3.6M
2023-11-15 109.24 111.08 109.05 110.51 4.6M
2023-11-14 106.00 109.95 105.66 109.33 5.8M
2023-11-13 103.93 103.93 102.12 102.48 2.5M
2023-11-10 104.41 104.75 102.56 104.55 2.4M
2023-11-09 105.67 105.67 103.15 103.28 3.4M
2023-11-08 104.62 105.48 104.36 105.13 2.6M
2023-11-07 105.00 105.30 103.48 104.23 3.1M
2023-11-06 106.36 107.56 103.84 104.93 3.1M
2023-11-03 107.10 108.40 106.32 106.55 4.6M
2023-11-02 103.97 105.48 103.76 104.72 4.5M
2023-11-01 101.06 101.94 100.36 101.60 2.6M
2023-10-31 99.79 100.84 98.82 100.75 4.6M
2023-10-30 98.19 99.08 96.96 98.88 3.6M
2023-10-27 99.21 99.27 96.64 97.32 4.1M
2023-10-26 98.82 100.49 98.70 99.63 3.5M
2023-10-25 100.69 100.89 98.25 98.74 4.1M
2023-10-24 101.20 102.28 100.86 101.70 3.1M
2023-10-23 101.33 102.60 100.57 100.81 4.0M
2023-10-20 102.75 104.96 102.00 102.43 5.6M
2023-10-19 103.47 104.53 102.07 102.58 6.4M
2023-10-18 107.62 108.19 104.21 104.38 3.7M
2023-10-17 110.24 113.16 107.49 108.13 5.4M
2023-10-16 110.53 110.97 109.02 110.92 3.1M
2023-10-13 110.14 110.53 108.85 109.65 2.6M
2023-10-12 112.02 112.39 109.52 109.65 2.3M
2023-10-11 111.34 112.61 111.12 112.40 3.6M
2023-10-10 109.32 111.38 108.70 110.33 2.4M
2023-10-09 107.92 110.06 107.72 109.46 1.8M
2023-10-06 108.01 109.75 106.95 108.91 2.2M
2023-10-05 108.25 109.44 107.64 109.03 3.4M
2023-10-04 108.31 108.54 106.37 108.42 2.7M
2023-10-03 108.93 109.12 106.93 107.50 2.5M
2023-10-02 111.68 112.70 108.78 109.50 3.6M
2023-09-29 114.04 114.13 111.45 112.21 3.4M
2023-09-28 112.01 113.16 111.29 112.13 2.2M
2023-09-27 112.13 112.64 110.84 111.25 3.2M
2023-09-26 112.10 113.06 111.00 111.50 3.2M
2023-09-25 113.45 113.90 112.39 113.25 3.2M
2023-09-22 114.55 115.97 113.65 114.07 3.6M
2023-09-21 119.74 120.76 114.44 114.55 3.7M
2023-09-20 122.45 123.09 120.87 120.91 2.5M
2023-09-19 122.76 123.35 121.27 121.57 1.8M
2023-09-18 123.09 123.86 122.00 122.73 1.7M
2023-09-15 122.70 123.30 121.87 123.18 4.8M
2023-09-14 122.67 124.36 122.17 124.33 3.4M
2023-09-13 121.88 122.24 120.95 121.24 1.9M
2023-09-12 121.78 122.57 121.22 121.98 2.3M
2023-09-11 122.79 122.79 121.02 122.16 2.0M
2023-09-08 123.59 123.77 121.87 122.48 1.8M
2023-09-07 121.03 123.52 120.72 123.31 2.5M
2023-09-06 121.96 122.43 119.61 121.38 2.8M
2023-09-05 124.25 124.50 121.86 122.05 2.9M
2023-09-01 125.40 125.57 124.05 124.59 1.6M
2023-08-31 125.36 125.91 123.89 124.20 3.3M
2023-08-30 125.49 125.96 124.70 125.70 1.8M
2023-08-29 123.97 125.35 122.76 125.10 1.8M
2023-08-28 123.63 124.92 123.51 124.00 2.1M
2023-08-25 122.08 123.40 121.42 122.66 2.6M
2023-08-24 123.25 125.27 121.66 121.74 1.9M
2023-08-23 121.99 123.38 121.59 123.07 2.2M
2023-08-22 120.87 121.47 119.76 121.02 1.5M
2023-08-21 120.91 121.47 119.22 120.14 1.7M
2023-08-18 119.23 121.83 118.82 121.47 1.9M
2023-08-17 122.03 123.09 120.12 120.20 1.7M
2023-08-16 122.73 122.93 121.51 121.85 1.3M
2023-08-15 122.26 123.18 121.82 122.69 1.5M
2023-08-14 123.44 124.11 122.86 123.48 1.5M
2023-08-11 121.75 123.89 121.33 123.51 1.7M
2023-08-10 123.12 124.75 121.46 122.16 1.6M
2023-08-09 123.13 124.03 122.35 122.60 2.2M
2023-08-08 123.41 123.86 122.10 123.42 1.4M
2023-08-07 122.39 124.61 122.12 124.43 1.5M
2023-08-04 123.45 125.23 121.64 122.24 2.0M
2023-08-03 122.34 124.01 120.58 123.81 2.7M
2023-08-02 123.46 124.27 121.96 123.68 2.1M
2023-08-01 124.51 124.70 123.04 124.18 2.3M
2023-07-31 124.07 125.65 123.40 124.75 2.7M
2023-07-28 126.11 126.85 123.37 123.65 2.3M
2023-07-27 130.00 130.26 124.87 124.94 3.0M
2023-07-26 127.48 129.45 127.24 129.28 2.8M
2023-07-25 126.64 128.65 126.64 127.10 2.8M
2023-07-24 125.37 127.43 125.31 127.01 2.0M
2023-07-21 124.08 127.17 123.85 125.44 3.3M
2023-07-20 124.09 124.43 122.30 123.76 2.7M
2023-07-19 125.42 126.40 122.60 122.78 3.6M
2023-07-18 129.75 129.75 120.96 124.00 6.4M
2023-07-17 127.82 128.74 127.11 127.98 2.8M
2023-07-14 126.46 127.87 125.81 127.75 2.7M
2023-07-13 125.34 127.20 123.99 126.95 2.8M
2023-07-12 125.34 126.93 124.85 125.24 3.7M
2023-07-11 122.22 123.44 120.28 123.22 2.4M
2023-07-10 121.56 122.41 120.87 121.81 2.0M
2023-07-07 121.84 122.53 121.03 121.99 2.5M
2023-07-06 121.70 123.14 119.83 122.99 2.7M
2023-07-05 123.25 125.94 122.10 123.99 4.2M
2023-07-03 121.63 124.71 121.55 123.85 1.5M
2023-06-30 122.55 122.88 119.91 122.63 6.6M
2023-06-29 120.24 121.83 119.77 121.50 2.9M
2023-06-28 120.69 121.06 118.98 120.60 3.3M
2023-06-27 119.73 121.60 119.05 120.87 3.7M
2023-06-26 116.69 119.14 116.68 119.01 2.8M
2023-06-23 118.44 120.30 116.77 116.90 4.3M
2023-06-22 120.87 121.18 117.66 118.66 2.7M
2023-06-21 120.44 121.15 119.67 120.69 2.7M
2023-06-20 121.83 121.98 119.45 120.84 4.0M
2023-06-16 122.90 124.42 122.41 122.63 5.8M
2023-06-15 120.48 122.07 119.67 121.72 2.7M
2023-06-14 121.68 123.61 121.16 122.27 2.9M
2023-06-13 119.57 121.44 119.00 121.35 2.8M
2023-06-12 121.00 121.26 118.43 119.62 4.6M
2023-06-09 125.10 125.27 121.08 121.31 3.3M
2023-06-08 127.68 127.68 124.61 124.91 2.7M
2023-06-07 126.43 128.52 125.55 128.06 3.0M
2023-06-06 125.44 127.14 124.55 125.83 2.3M
2023-06-05 125.12 125.56 123.52 124.63 2.1M
2023-06-02 124.00 125.31 122.93 124.92 3.1M
2023-06-01 123.49 124.17 121.65 122.64 3.1M
2023-05-31 124.31 126.18 123.43 124.55 14.8M
2023-05-30 125.69 126.43 124.09 124.31 2.7M
2023-05-26 122.49 125.33 122.07 124.95 2.4M
2023-05-25 122.00 123.36 120.91 121.98 2.7M
2023-05-24 123.49 123.49 120.33 121.02 2.4M
2023-05-23 123.66 125.01 122.70 123.54 4.4M
2023-05-22 123.45 125.69 122.49 124.23 2.1M
2023-05-19 123.27 124.38 122.24 123.06 2.1M
2023-05-18 121.86 123.52 121.08 122.06 2.1M
2023-05-17 122.06 122.84 121.00 122.70 2.7M
2023-05-16 125.07 125.07 121.03 121.25 3.4M
2023-05-15 125.45 125.98 124.48 125.28 1.5M
2023-05-12 125.85 126.22 124.23 125.17 1.4M
2023-05-11 127.03 127.11 124.82 125.74 2.4M
2023-05-10 127.37 129.04 126.31 128.08 2.4M
2023-05-09 126.93 127.08 125.00 125.92 2.7M
2023-05-08 126.76 127.84 126.37 127.37 2.0M
2023-05-05 126.06 127.45 125.84 127.25 2.0M
2023-05-04 124.13 125.05 122.43 124.88 2.7M
2023-05-03 123.44 126.23 122.30 124.16 3.3M
2023-05-02 122.51 123.45 121.26 122.48 2.4M
2023-05-01 125.01 125.45 122.11 122.40 1.8M
2023-04-28 122.70 125.72 122.36 125.25 3.6M
2023-04-27 120.20 122.89 119.38 122.18 3.3M
2023-04-26 120.61 121.26 118.38 119.07 2.3M
2023-04-25 122.62 123.16 120.38 120.64 3.1M
2023-04-24 124.03 124.39 121.79 123.19 2.3M
2023-04-21 124.14 124.94 123.24 123.58 2.7M
2023-04-20 124.60 124.95 122.99 123.25 2.3M
2023-04-19 123.90 125.41 122.75 125.16 2.9M
2023-04-18 124.01 125.10 122.42 123.71 4.0M
2023-04-17 120.00 123.29 119.71 123.14 4.3M
2023-04-14 122.24 123.14 118.93 119.76 3.0M
2023-04-13 122.92 123.24 120.45 121.92 2.6M
2023-04-12 124.38 124.66 122.68 122.81 2.6M
2023-04-11 123.93 124.42 122.54 122.67 2.6M
2023-04-10 121.94 123.82 120.72 123.74 2.9M
2023-04-06 122.27 122.78 121.15 122.75 2.1M
2023-04-05 123.76 124.36 122.16 122.27 2.5M
2023-04-04 123.77 124.58 122.95 124.08 2.8M
2023-04-03 123.96 126.37 122.86 123.77 3.0M
2023-03-31 122.97 124.89 122.69 124.77 5.3M
2023-03-30 121.00 122.27 120.62 121.92 3.4M
2023-03-29 118.48 119.99 118.10 119.88 2.6M
2023-03-28 116.13 117.16 115.63 116.65 1.9M
2023-03-27 117.34 118.53 116.66 117.06 3.1M
2023-03-24 113.25 117.10 113.23 117.03 3.7M
2023-03-23 114.79 117.48 113.77 114.15 4.0M
2023-03-22 117.77 118.48 114.03 114.12 3.5M
2023-03-21 120.12 120.52 117.45 118.36 4.1M
2023-03-20 117.03 118.79 115.50 118.70 3.9M
2023-03-17 118.78 119.91 115.96 116.03 6.5M
2023-03-16 117.57 121.57 116.91 120.09 4.4M
2023-03-15 118.25 121.29 117.98 120.01 4.4M
2023-03-14 121.15 121.44 118.45 119.83 4.3M
2023-03-13 116.72 120.83 116.44 118.37 3.3M
2023-03-10 121.00 121.81 116.43 116.98 3.7M
2023-03-09 125.21 125.56 120.91 121.30 2.5M
2023-03-08 123.28 125.87 123.28 125.06 2.0M
2023-03-07 126.81 127.14 123.60 123.82 2.2M
2023-03-06 127.51 127.84 126.51 127.16 2.0M
2023-03-03 125.90 127.26 125.42 126.95 2.5M
2023-03-02 120.28 124.75 120.05 124.62 2.6M
2023-03-01 121.75 122.60 120.85 121.13 3.8M
2023-02-28 122.86 125.44 122.30 123.40 5.8M
2023-02-27 123.40 123.63 121.40 122.91 2.4M
2023-02-24 123.10 123.12 120.87 121.38 2.5M
2023-02-23 123.74 124.76 122.31 124.01 1.8M
2023-02-22 124.24 124.71 122.17 122.90 2.5M
2023-02-21 124.05 124.65 122.65 123.48 2.4M
2023-02-17 125.63 125.83 123.48 125.32 2.6M
2023-02-16 125.04 127.13 124.18 125.79 1.8M
2023-02-15 126.62 127.56 126.36 127.53 1.7M
2023-02-14 128.64 130.24 126.87 127.73 1.9M
2023-02-13 128.32 129.79 128.21 129.29 1.8M
2023-02-10 127.18 128.38 125.75 128.09 2.3M
2023-02-09 130.17 131.11 127.58 128.04 2.5M
2023-02-08 129.47 131.15 129.22 129.80 2.0M
2023-02-07 130.07 131.58 128.64 130.27 3.6M
2023-02-06 129.54 131.74 129.26 131.44 2.5M
2023-02-03 131.95 132.82 129.95 131.62 3.3M
2023-02-02 132.57 136.67 131.77 134.49 3.1M
2023-02-01 129.08 131.95 127.60 130.90 2.8M
2023-01-31 127.15 129.73 126.96 129.28 4.4M
2023-01-30 128.40 130.27 127.76 127.79 2.5M
2023-01-27 127.97 130.92 127.62 129.84 2.8M
2023-01-26 126.69 128.13 125.98 128.06 2.1M
2023-01-25 124.99 126.25 124.38 125.69 2.4M
2023-01-24 126.40 126.99 115.50 126.40 2.1M
2023-01-23 123.18 126.41 122.05 126.07 3.0M
2023-01-20 121.15 122.97 119.59 122.82 3.3M
2023-01-19 122.99 124.66 121.24 121.29 3.9M
2023-01-18 122.49 125.34 121.39 122.65 4.2M
2023-01-17 122.40 123.03 120.90 121.42 3.1M
2023-01-13 120.40 122.51 120.16 121.90 2.3M
2023-01-12 121.28 122.68 120.24 122.12 2.6M
2023-01-11 117.35 121.01 117.30 120.95 3.1M
2023-01-10 115.60 116.16 114.30 116.05 3.1M
2023-01-09 117.50 118.59 116.06 116.06 2.5M
2023-01-06 113.40 117.29 112.76 116.65 4.0M
2023-01-05 115.67 116.15 112.42 112.85 3.1M
2023-01-04 114.63 118.00 114.09 116.96 3.1M
2023-01-03 113.98 116.03 111.18 112.69 2.2M