| 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 | 127.51 | 127.86 | 124.51 | 126.04 | 2.4M |
| 2025-09-29 | 127.44 | 128.26 | 125.41 | 127.68 | 3.3M |
| 2025-09-26 | 125.01 | 126.88 | 124.15 | 126.04 | 2.4M |
| 2025-09-25 | 124.15 | 126.93 | 123.78 | 124.02 | 3.4M |
| 2025-09-24 | 123.20 | 126.70 | 122.45 | 125.69 | 3.6M |
| 2025-09-23 | 122.46 | 123.76 | 121.85 | 123.25 | 4.2M |
| 2025-09-22 | 124.75 | 125.05 | 121.10 | 121.91 | 6.0M |
| 2025-09-19 | 126.50 | 131.47 | 125.16 | 127.32 | 17.0M |
| 2025-09-18 | 133.01 | 134.07 | 131.34 | 132.87 | 5.2M |
| 2025-09-17 | 134.63 | 139.44 | 131.79 | 132.97 | 5.9M |
| 2025-09-16 | 134.48 | 134.71 | 131.21 | 133.81 | 4.0M |
| 2025-09-15 | 137.88 | 137.88 | 132.28 | 133.77 | 4.6M |
| 2025-09-12 | 140.00 | 140.00 | 136.97 | 137.27 | 2.9M |
| 2025-09-11 | 137.52 | 140.71 | 137.52 | 140.09 | 2.5M |
| 2025-09-10 | 138.75 | 138.82 | 135.58 | 136.58 | 2.7M |
| 2025-09-09 | 141.50 | 141.84 | 136.49 | 137.45 | 3.7M |
| 2025-09-08 | 141.50 | 142.61 | 139.81 | 142.40 | 2.8M |
| 2025-09-05 | 141.69 | 144.24 | 140.50 | 141.88 | 4.3M |
| 2025-09-04 | 135.58 | 138.63 | 135.00 | 138.07 | 3.0M |
| 2025-09-03 | 132.15 | 134.96 | 131.51 | 134.08 | 2.6M |
| 2025-09-02 | 130.50 | 133.34 | 130.32 | 132.68 | 2.4M |
| 2025-08-29 | 133.16 | 133.99 | 132.05 | 133.14 | 1.8M |
| 2025-08-28 | 133.57 | 133.98 | 131.00 | 133.13 | 4.0M |
| 2025-08-27 | 133.27 | 134.16 | 132.32 | 133.33 | 2.6M |
| 2025-08-26 | 134.50 | 135.17 | 133.26 | 133.27 | 2.9M |
| 2025-08-25 | 135.53 | 135.53 | 134.11 | 134.80 | 2.5M |
| 2025-08-22 | 130.00 | 136.92 | 128.92 | 135.75 | 3.9M |
| 2025-08-21 | 129.20 | 129.80 | 126.80 | 129.14 | 2.3M |
| 2025-08-20 | 133.89 | 135.24 | 130.16 | 130.32 | 3.7M |
| 2025-08-19 | 132.59 | 134.82 | 132.47 | 134.25 | 3.5M |
| 2025-08-18 | 132.60 | 133.76 | 131.09 | 131.43 | 2.7M |
| 2025-08-15 | 136.00 | 136.07 | 131.65 | 131.95 | 5.2M |
| 2025-08-14 | 127.24 | 130.72 | 127.04 | 130.45 | 3.5M |
| 2025-08-13 | 125.10 | 132.58 | 124.91 | 130.89 | 5.6M |
| 2025-08-12 | 121.61 | 124.84 | 120.60 | 124.47 | 3.0M |
| 2025-08-11 | 121.24 | 123.00 | 118.26 | 120.53 | 2.4M |
| 2025-08-08 | 119.91 | 121.47 | 119.60 | 120.85 | 2.1M |
| 2025-08-07 | 121.00 | 122.83 | 119.29 | 119.51 | 2.3M |
| 2025-08-06 | 120.29 | 121.17 | 119.28 | 119.35 | 2.5M |
| 2025-08-05 | 118.43 | 121.70 | 118.07 | 120.10 | 3.0M |
| 2025-08-04 | 115.92 | 119.13 | 115.67 | 118.77 | 2.5M |
| 2025-08-01 | 114.87 | 116.92 | 113.82 | 115.98 | 3.6M |
| 2025-07-31 | 110.75 | 113.51 | 110.33 | 112.18 | 2.3M |
| 2025-07-30 | 115.68 | 116.57 | 111.70 | 112.37 | 2.5M |
| 2025-07-29 | 116.22 | 116.64 | 114.74 | 115.86 | 1.7M |
| 2025-07-28 | 114.93 | 117.89 | 114.11 | 116.14 | 2.9M |
| 2025-07-25 | 114.00 | 115.70 | 112.84 | 115.33 | 2.6M |
| 2025-07-24 | 116.50 | 116.90 | 113.19 | 113.51 | 2.8M |
| 2025-07-23 | 119.50 | 119.60 | 116.33 | 117.26 | 2.9M |
| 2025-07-22 | 114.12 | 119.23 | 113.84 | 118.53 | 5.2M |
| 2025-07-21 | 110.83 | 111.22 | 108.98 | 109.43 | 2.3M |
| 2025-07-18 | 110.40 | 110.69 | 108.47 | 109.57 | 2.2M |
| 2025-07-17 | 109.28 | 110.43 | 108.99 | 109.70 | 1.6M |
| 2025-07-16 | 108.27 | 110.31 | 107.46 | 109.43 | 2.9M |
| 2025-07-15 | 113.86 | 114.32 | 107.68 | 107.73 | 3.2M |
| 2025-07-14 | 113.15 | 113.88 | 110.34 | 112.89 | 3.1M |
| 2025-07-11 | 114.71 | 115.05 | 113.28 | 113.96 | 2.6M |
| 2025-07-10 | 115.36 | 118.44 | 114.54 | 116.44 | 4.2M |
| 2025-07-09 | 110.86 | 116.15 | 110.53 | 115.36 | 5.6M |
| 2025-07-08 | 108.57 | 111.35 | 108.31 | 110.42 | 3.0M |
| 2025-07-07 | 109.98 | 110.67 | 108.08 | 109.22 | 2.8M |
| 2025-07-03 | 113.75 | 114.27 | 109.92 | 110.12 | 3.2M |
| 2025-07-02 | 115.88 | 116.49 | 114.43 | 115.31 | 4.4M |
| 2025-07-01 | 110.00 | 118.38 | 109.75 | 115.49 | 5.5M |
| 2025-06-30 | 110.37 | 111.32 | 109.37 | 110.61 | 2.5M |
| 2025-06-27 | 110.14 | 111.84 | 109.15 | 110.21 | 4.3M |
| 2025-06-26 | 110.06 | 110.20 | 107.87 | 109.81 | 2.3M |
| 2025-06-25 | 111.02 | 111.63 | 109.09 | 109.77 | 2.4M |
| 2025-06-24 | 110.81 | 112.70 | 109.60 | 111.69 | 3.6M |
| 2025-06-23 | 105.50 | 110.82 | 105.42 | 110.63 | 3.5M |
| 2025-06-20 | 104.29 | 106.61 | 103.51 | 106.42 | 5.8M |
| 2025-06-18 | 102.78 | 105.69 | 102.53 | 103.41 | 4.8M |
| 2025-06-17 | 113.99 | 114.21 | 104.39 | 104.61 | 8.2M |
| 2025-06-16 | 109.70 | 109.86 | 108.02 | 109.49 | 5.0M |
| 2025-06-13 | 110.70 | 112.17 | 107.70 | 108.61 | 3.3M |
| 2025-06-12 | 110.70 | 112.58 | 109.67 | 112.15 | 2.4M |
| 2025-06-11 | 115.28 | 116.49 | 111.28 | 111.50 | 3.9M |
| 2025-06-10 | 112.00 | 113.99 | 110.00 | 113.55 | 2.8M |
| 2025-06-09 | 109.70 | 110.98 | 108.25 | 110.37 | 2.2M |
| 2025-06-06 | 110.64 | 111.00 | 108.05 | 108.53 | 1.9M |
| 2025-06-05 | 109.92 | 110.99 | 108.92 | 110.06 | 1.8M |
| 2025-06-04 | 107.10 | 110.46 | 106.82 | 110.23 | 2.8M |
| 2025-06-03 | 104.53 | 106.68 | 104.10 | 106.65 | 2.0M |
| 2025-06-02 | 105.11 | 105.39 | 102.98 | 105.02 | 2.5M |
| 2025-05-30 | 105.89 | 106.36 | 104.83 | 106.08 | 3.4M |
| 2025-05-29 | 106.70 | 106.73 | 104.40 | 106.07 | 2.2M |
| 2025-05-28 | 107.46 | 107.96 | 104.86 | 105.25 | 2.5M |
| 2025-05-27 | 106.68 | 108.13 | 105.55 | 108.09 | 1.8M |
| 2025-05-23 | 104.16 | 105.45 | 103.76 | 105.18 | 2.1M |
| 2025-05-22 | 105.00 | 105.69 | 103.57 | 105.29 | 2.1M |
| 2025-05-21 | 108.25 | 108.91 | 105.32 | 105.63 | 3.1M |
| 2025-05-20 | 110.47 | 111.37 | 108.77 | 109.44 | 2.3M |
| 2025-05-19 | 109.48 | 111.39 | 109.40 | 111.17 | 2.4M |
| 2025-05-16 | 110.17 | 111.99 | 110.01 | 111.86 | 2.6M |
| 2025-05-15 | 108.67 | 110.32 | 107.20 | 110.11 | 2.8M |
| 2025-05-14 | 111.81 | 112.12 | 108.07 | 108.37 | 3.6M |
| 2025-05-13 | 113.56 | 113.60 | 112.28 | 112.37 | 2.3M |
| 2025-05-12 | 111.86 | 114.32 | 110.68 | 112.55 | 2.9M |
| 2025-05-09 | 109.72 | 110.49 | 108.40 | 108.64 | 1.9M |
| 2025-05-08 | 108.78 | 110.55 | 108.50 | 109.57 | 2.0M |
| 2025-05-07 | 107.30 | 108.46 | 107.09 | 107.81 | 2.9M |
| 2025-05-06 | 108.48 | 109.23 | 106.08 | 106.20 | 2.7M |
| 2025-05-05 | 109.50 | 110.75 | 108.77 | 109.21 | 2.2M |
| 2025-05-02 | 109.16 | 110.44 | 109.01 | 110.20 | 1.8M |
| 2025-05-01 | 108.82 | 110.18 | 107.66 | 108.19 | 1.8M |
| 2025-04-30 | 106.34 | 108.76 | 105.41 | 108.61 | 1.7M |
| 2025-04-29 | 107.61 | 108.29 | 106.43 | 107.58 | 1.9M |
| 2025-04-28 | 107.60 | 109.02 | 106.88 | 108.15 | 1.9M |
| 2025-04-25 | 108.44 | 108.44 | 106.64 | 107.63 | 2.1M |
| 2025-04-24 | 108.28 | 109.58 | 106.55 | 109.22 | 2.3M |
| 2025-04-23 | 110.01 | 111.61 | 107.50 | 107.57 | 2.4M |
| 2025-04-22 | 105.04 | 108.12 | 104.28 | 107.92 | 2.6M |
| 2025-04-21 | 103.78 | 104.32 | 102.62 | 103.71 | 2.2M |
| 2025-04-17 | 103.39 | 105.24 | 102.83 | 104.73 | 2.7M |
| 2025-04-16 | 104.18 | 105.74 | 101.89 | 102.76 | 2.8M |
| 2025-04-15 | 105.62 | 107.56 | 104.41 | 105.08 | 1.5M |
| 2025-04-14 | 107.38 | 107.38 | 103.98 | 106.07 | 2.0M |
| 2025-04-11 | 103.95 | 105.47 | 100.61 | 105.24 | 2.8M |
| 2025-04-10 | 106.24 | 107.00 | 101.58 | 104.49 | 2.6M |
| 2025-04-09 | 100.29 | 110.82 | 98.42 | 108.66 | 5.6M |
| 2025-04-08 | 109.48 | 109.62 | 101.73 | 102.96 | 5.7M |
| 2025-04-07 | 108.88 | 112.12 | 105.39 | 107.08 | 5.8M |
| 2025-04-04 | 106.95 | 115.89 | 106.20 | 111.03 | 7.9M |
| 2025-04-03 | 112.40 | 113.23 | 108.18 | 108.40 | 4.7M |
| 2025-04-02 | 112.91 | 115.80 | 112.55 | 115.66 | 2.4M |
| 2025-04-01 | 115.14 | 115.57 | 113.19 | 114.51 | 2.1M |
| 2025-03-31 | 114.22 | 115.45 | 112.59 | 114.78 | 3.4M |
| 2025-03-28 | 118.33 | 118.45 | 113.61 | 113.93 | 3.6M |
| 2025-03-27 | 117.40 | 119.59 | 117.01 | 117.98 | 1.8M |
| 2025-03-26 | 117.73 | 119.55 | 116.95 | 117.87 | 1.7M |
| 2025-03-25 | 116.44 | 119.83 | 115.23 | 117.74 | 3.7M |
| 2025-03-24 | 115.06 | 117.61 | 115.06 | 117.56 | 3.2M |
| 2025-03-21 | 112.97 | 116.03 | 111.26 | 115.22 | 12.3M |
| 2025-03-20 | 120.38 | 122.82 | 119.49 | 120.07 | 3.5M |
| 2025-03-19 | 118.83 | 121.29 | 118.00 | 120.30 | 3.1M |
| 2025-03-18 | 118.82 | 119.77 | 117.64 | 118.50 | 2.1M |
| 2025-03-17 | 118.32 | 119.70 | 117.79 | 118.96 | 2.1M |
| 2025-03-14 | 117.78 | 118.14 | 116.30 | 118.10 | 3.3M |
| 2025-03-13 | 118.46 | 120.00 | 115.61 | 116.33 | 3.1M |
| 2025-03-12 | 122.25 | 122.68 | 117.85 | 118.93 | 3.7M |
| 2025-03-11 | 124.62 | 125.67 | 120.84 | 121.44 | 3.4M |
| 2025-03-10 | 125.57 | 129.27 | 124.77 | 125.22 | 2.8M |
| 2025-03-07 | 126.14 | 126.86 | 123.71 | 125.19 | 2.7M |
| 2025-03-06 | 123.80 | 126.57 | 122.20 | 126.14 | 3.1M |
| 2025-03-05 | 119.31 | 122.21 | 119.00 | 122.03 | 2.3M |
| 2025-03-04 | 117.16 | 120.14 | 116.67 | 118.75 | 3.5M |
| 2025-03-03 | 119.69 | 121.08 | 117.50 | 117.93 | 2.3M |
| 2025-02-28 | 120.00 | 121.17 | 118.25 | 119.63 | 3.0M |
| 2025-02-27 | 121.22 | 122.92 | 120.09 | 120.37 | 1.8M |
| 2025-02-26 | 123.59 | 124.09 | 120.99 | 121.52 | 2.0M |
| 2025-02-25 | 120.72 | 124.82 | 120.21 | 124.32 | 2.9M |
| 2025-02-24 | 120.57 | 121.33 | 118.18 | 119.81 | 2.7M |
| 2025-02-21 | 123.23 | 123.53 | 119.36 | 120.57 | 2.5M |
| 2025-02-20 | 120.93 | 123.03 | 120.70 | 122.69 | 2.0M |
| 2025-02-19 | 118.87 | 121.53 | 117.90 | 120.94 | 3.4M |
| 2025-02-18 | 122.59 | 122.90 | 120.26 | 122.50 | 2.9M |
| 2025-02-14 | 124.43 | 126.75 | 123.58 | 123.84 | 2.0M |
| 2025-02-13 | 123.91 | 124.00 | 121.16 | 123.75 | 2.3M |
| 2025-02-12 | 122.04 | 122.24 | 119.25 | 121.60 | 7.6M |
| 2025-02-11 | 122.21 | 125.12 | 122.21 | 124.92 | 3.4M |
| 2025-02-10 | 122.96 | 123.90 | 122.07 | 122.69 | 4.1M |
| 2025-02-07 | 126.52 | 126.70 | 121.40 | 121.94 | 6.1M |
| 2025-02-06 | 127.60 | 128.89 | 125.82 | 127.25 | 3.3M |
| 2025-02-05 | 130.17 | 130.29 | 127.03 | 127.49 | 2.3M |
| 2025-02-04 | 126.00 | 129.07 | 125.50 | 128.29 | 3.6M |
| 2025-02-03 | 128.60 | 128.70 | 125.21 | 126.19 | 4.5M |
| 2025-01-31 | 133.57 | 134.20 | 131.15 | 131.24 | 2.2M |
| 2025-01-30 | 132.24 | 136.84 | 131.99 | 135.26 | 3.3M |
| 2025-01-29 | 135.69 | 135.69 | 131.21 | 132.23 | 3.1M |
| 2025-01-28 | 137.73 | 138.47 | 135.23 | 136.03 | 4.5M |
| 2025-01-27 | 132.96 | 137.96 | 132.75 | 137.82 | 5.7M |
| 2025-01-24 | 134.58 | 134.66 | 132.16 | 132.36 | 2.3M |
| 2025-01-23 | 134.50 | 135.93 | 133.77 | 134.51 | 2.2M |
| 2025-01-22 | 132.86 | 136.54 | 132.86 | 136.13 | 3.9M |
| 2025-01-21 | 136.01 | 139.19 | 132.49 | 133.14 | 6.4M |
| 2025-01-17 | 142.58 | 143.76 | 140.74 | 141.54 | 4.0M |
| 2025-01-16 | 138.53 | 141.16 | 136.88 | 140.69 | 4.0M |
| 2025-01-15 | 142.13 | 143.48 | 137.29 | 138.57 | 4.9M |
| 2025-01-14 | 134.10 | 135.18 | 131.89 | 135.18 | 4.3M |
| 2025-01-13 | 129.49 | 132.07 | 128.41 | 131.58 | 3.0M |
| 2025-01-10 | 132.87 | 133.59 | 129.36 | 129.56 | 4.6M |
| 2025-01-08 | 132.04 | 134.04 | 130.91 | 133.54 | 3.0M |
| 2025-01-07 | 134.99 | 136.18 | 132.83 | 133.14 | 2.5M |
| 2025-01-06 | 136.80 | 137.76 | 134.86 | 135.06 | 2.4M |
| 2025-01-03 | 135.72 | 136.83 | 134.85 | 135.88 | 2.1M |
| 2025-01-02 | 138.00 | 138.30 | 134.11 | 134.37 | 1.9M |