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
2021-12-31 291.40 294.40 289.94 292.50 1.3M
2021-12-30 289.61 291.99 287.41 291.14 1.4M
2021-12-29 286.80 289.50 286.80 288.88 1.4M
2021-12-28 285.76 288.94 284.72 288.49 1.1M
2021-12-27 280.06 285.91 278.46 285.76 1.2M
2021-12-23 280.00 280.46 276.46 278.74 1.0M
2021-12-22 278.95 281.34 277.71 281.25 0.9M
2021-12-21 280.30 282.04 276.58 277.85 1.4M
2021-12-20 275.85 279.54 275.01 278.46 1.6M
2021-12-17 279.25 283.75 277.82 278.86 3.2M
2021-12-16 274.80 279.67 274.72 279.47 1.8M
2021-12-15 274.16 276.19 271.12 274.35 1.9M
2021-12-14 274.47 278.10 271.01 273.41 2.2M
2021-12-13 272.00 277.33 270.35 276.02 1.8M
2021-12-10 270.91 274.18 269.45 272.57 1.4M
2021-12-09 275.88 276.99 270.93 271.06 1.1M
2021-12-08 276.39 277.92 273.54 275.85 1.3M
2021-12-07 271.25 277.32 271.25 276.81 2.1M
2021-12-06 268.53 272.90 267.34 269.57 1.9M
2021-12-03 265.72 269.23 263.46 266.96 1.8M
2021-12-02 259.73 267.74 259.27 266.24 1.9M
2021-12-01 263.98 267.54 258.51 258.95 2.6M
2021-11-30 264.16 268.15 262.36 262.48 2.8M
2021-11-29 264.13 269.31 261.49 266.94 1.8M
2021-11-26 266.58 267.50 262.27 262.87 1.2M
2021-11-24 262.88 266.01 260.50 265.48 1.3M
2021-11-23 258.26 262.21 256.75 262.00 2.1M
2021-11-22 260.00 261.06 256.63 257.63 1.8M
2021-11-19 260.90 264.29 259.61 260.98 2.0M
2021-11-18 257.60 259.77 253.40 258.96 2.4M
2021-11-17 259.10 260.40 254.70 257.53 3.5M
2021-11-16 262.13 262.33 258.63 259.04 2.8M
2021-11-15 267.33 268.54 259.14 260.50 3.5M
2021-11-12 274.49 275.22 271.60 272.10 1.0M
2021-11-11 276.13 276.70 270.37 272.48 1.2M
2021-11-10 278.63 281.48 275.56 275.88 0.9M
2021-11-09 279.89 281.61 278.80 279.92 0.8M
2021-11-08 278.25 279.22 273.43 278.76 1.0M
2021-11-05 280.94 281.44 276.70 277.83 1.2M
2021-11-04 281.80 283.45 277.64 278.95 1.4M
2021-11-03 283.72 285.42 276.47 280.60 1.1M
2021-11-02 282.81 285.29 279.51 282.65 1.5M
2021-11-01 282.86 283.16 276.41 282.10 1.5M
2021-10-29 284.23 284.93 279.64 281.97 2.5M
2021-10-28 285.50 289.99 282.85 286.01 1.4M
2021-10-27 288.22 291.17 285.31 285.42 1.3M
2021-10-26 286.00 289.56 285.40 286.94 1.7M
2021-10-25 284.50 285.68 280.62 284.58 1.2M
2021-10-22 279.78 285.31 279.00 284.45 1.5M
2021-10-21 275.79 279.38 273.28 279.04 1.3M
2021-10-20 274.10 276.88 274.10 276.04 1.1M
2021-10-19 269.72 277.46 269.04 272.90 1.8M
2021-10-18 268.44 270.25 266.93 268.00 1.4M
2021-10-15 269.79 271.38 267.08 269.33 3.1M
2021-10-14 265.45 268.39 265.07 267.87 1.4M
2021-10-13 263.30 264.39 259.32 264.18 1.6M
2021-10-12 262.77 265.89 261.57 264.55 1.4M
2021-10-11 261.92 263.47 260.52 261.60 1.1M
2021-10-08 266.08 266.14 261.41 262.08 1.1M
2021-10-07 269.20 271.78 265.61 266.11 1.2M
2021-10-06 263.38 268.45 261.11 267.96 1.4M
2021-10-05 265.40 266.92 262.31 264.55 1.6M
2021-10-04 265.91 267.38 262.15 265.23 1.4M
2021-10-01 267.01 269.02 265.09 266.61 1.8M
2021-09-30 271.37 272.37 265.27 265.41 2.1M
2021-09-29 269.90 271.39 268.19 270.01 1.4M
2021-09-28 270.80 271.99 266.77 268.75 2.3M
2021-09-27 280.91 281.85 273.67 274.10 1.8M
2021-09-24 287.89 288.43 281.36 282.18 2.3M
2021-09-23 293.50 293.50 285.43 288.00 1.6M
2021-09-22 292.10 294.92 290.19 293.55 1.2M
2021-09-21 292.25 294.22 290.67 291.87 1.2M
2021-09-20 291.54 294.15 287.61 291.19 2.4M
2021-09-17 293.84 297.55 293.57 293.75 3.0M
2021-09-16 296.79 298.00 292.84 297.14 0.9M
2021-09-15 296.62 297.83 294.25 297.26 1.0M
2021-09-14 295.29 297.79 294.81 296.40 1.1M
2021-09-13 296.51 298.42 293.18 294.61 1.3M
2021-09-10 296.49 297.16 290.06 293.88 1.5M
2021-09-09 302.50 303.71 296.69 296.82 1.2M
2021-09-08 298.66 303.72 298.37 303.62 1.5M
2021-09-07 300.50 301.94 295.10 299.22 1.5M
2021-09-03 300.05 302.30 297.17 302.01 1.6M
2021-09-02 298.10 300.98 295.69 300.89 1.8M
2021-09-01 292.85 298.44 291.99 297.96 1.7M
2021-08-31 289.83 292.73 288.80 292.17 2.3M
2021-08-30 285.50 291.77 285.22 291.68 1.6M
2021-08-27 284.82 285.81 282.21 285.50 0.9M
2021-08-26 282.22 284.87 281.72 283.18 1.0M
2021-08-25 284.65 284.69 281.72 282.90 1.0M
2021-08-24 289.49 289.81 283.39 284.60 1.0M
2021-08-23 289.38 290.34 287.31 288.51 1.1M
2021-08-20 289.40 291.82 287.75 290.82 1.7M
2021-08-19 281.59 289.73 281.59 289.14 1.2M
2021-08-18 285.96 287.29 283.33 283.38 1.1M
2021-08-17 281.14 286.73 281.14 286.53 0.9M
2021-08-16 282.92 284.56 281.77 283.20 1.1M
2021-08-13 280.43 282.95 279.21 282.92 0.8M
2021-08-12 278.00 280.48 276.15 280.05 0.9M
2021-08-11 276.41 277.70 275.37 277.22 0.9M
2021-08-10 281.55 281.98 275.00 275.30 1.3M
2021-08-09 282.00 282.42 278.95 280.06 1.1M
2021-08-06 281.40 283.44 281.01 282.12 1.5M
2021-08-05 286.43 286.72 281.13 282.76 1.3M
2021-08-04 284.79 285.76 281.71 284.87 1.3M
2021-08-03 283.70 285.82 282.81 284.35 1.0M
2021-08-02 283.50 286.13 283.17 283.62 1.2M
2021-07-30 284.69 286.64 282.73 282.80 1.8M
2021-07-29 286.00 289.51 282.26 283.00 1.8M
2021-07-28 286.94 287.30 283.75 284.98 1.6M
2021-07-27 285.01 287.50 284.03 286.88 1.2M
2021-07-26 283.37 284.93 282.49 284.61 1.2M
2021-07-23 282.25 285.74 280.73 285.26 1.1M
2021-07-22 279.70 282.12 276.89 281.60 1.2M
2021-07-21 282.68 283.14 279.93 280.26 1.2M
2021-07-20 283.11 284.44 279.69 283.00 1.5M
2021-07-19 282.90 284.65 278.56 280.89 2.2M
2021-07-16 282.24 284.11 281.14 282.46 2.1M
2021-07-15 282.10 283.22 279.03 281.28 1.1M
2021-07-14 278.00 282.42 277.01 281.37 1.2M
2021-07-13 278.14 281.62 277.64 278.53 1.2M
2021-07-12 279.17 280.65 277.74 279.99 1.3M
2021-07-09 277.67 278.76 275.32 278.45 1.2M
2021-07-08 277.95 280.21 276.12 277.92 1.2M
2021-07-07 275.25 279.66 274.01 278.17 1.7M
2021-07-06 272.87 275.88 271.57 275.73 1.7M
2021-07-02 271.30 273.50 271.30 272.87 1.2M
2021-07-01 268.63 271.74 267.65 270.33 1.5M
2021-06-30 272.97 274.81 270.03 270.14 1.9M
2021-06-29 271.41 273.78 270.26 272.79 1.6M
2021-06-28 268.37 272.00 268.37 271.79 1.8M
2021-06-25 264.41 267.46 263.81 266.54 1.9M
2021-06-24 265.54 266.15 262.34 264.15 0.9M
2021-06-23 266.00 266.61 263.53 264.22 1.3M
2021-06-22 267.78 268.38 266.48 266.61 1.2M
2021-06-21 265.99 268.15 264.01 267.74 1.5M
2021-06-18 268.76 269.58 265.92 265.94 2.8M
2021-06-17 264.52 269.60 263.78 269.51 1.4M
2021-06-16 271.59 271.81 265.76 266.53 1.6M
2021-06-15 270.86 271.30 268.62 270.47 1.2M
2021-06-14 268.43 271.00 267.36 270.94 1.2M
2021-06-11 269.68 269.79 266.83 268.35 1.3M
2021-06-10 266.35 270.89 265.68 270.82 1.3M
2021-06-09 266.96 268.54 266.50 267.01 1.2M
2021-06-08 269.21 269.21 264.35 266.02 1.4M
2021-06-07 266.09 269.12 265.12 268.63 1.8M
2021-06-04 264.59 265.66 263.05 265.28 1.8M
2021-06-03 262.83 263.61 260.76 263.35 1.5M
2021-06-02 259.00 263.00 258.26 262.93 1.9M
2021-06-01 256.64 258.68 254.95 258.57 1.7M
2021-05-28 256.51 257.53 255.46 255.46 1.5M
2021-05-27 254.06 256.14 252.90 254.11 3.1M
2021-05-26 254.18 256.57 252.75 254.46 1.5M
2021-05-25 253.35 254.73 249.44 253.37 1.3M
2021-05-24 250.70 253.95 250.24 252.78 1.2M
2021-05-21 250.80 251.48 248.91 249.95 1.6M
2021-05-20 246.62 251.73 245.21 250.82 1.4M
2021-05-19 244.92 247.40 242.93 246.04 2.2M
2021-05-18 245.86 248.14 241.44 246.35 2.0M
2021-05-17 245.00 247.50 244.85 245.89 1.4M
2021-05-14 245.17 247.82 244.62 246.76 1.7M
2021-05-13 243.00 245.32 240.87 244.00 1.5M
2021-05-12 246.09 247.03 241.43 241.96 1.6M
2021-05-11 247.47 248.00 244.00 247.32 1.8M
2021-05-10 249.00 250.61 247.37 248.62 2.1M
2021-05-07 245.65 249.03 245.01 247.49 5.5M
2021-05-06 244.27 246.83 242.35 244.02 5.2M
2021-05-05 244.70 249.65 244.03 248.60 2.7M
2021-05-04 252.95 252.95 247.62 248.88 1.8M
2021-05-03 253.95 254.24 252.15 252.42 1.7M
2021-04-30 249.98 255.00 249.60 254.77 1.8M
2021-04-29 253.00 253.00 245.37 250.41 1.9M
2021-04-28 252.58 254.66 251.41 251.95 1.4M
2021-04-27 253.68 254.55 251.63 252.49 1.3M
2021-04-26 254.10 254.96 252.24 252.99 1.5M
2021-04-23 251.67 255.28 251.24 254.04 1.5M
2021-04-22 250.73 254.02 250.09 251.54 1.2M
2021-04-21 254.07 255.03 251.07 252.18 1.1M
2021-04-20 247.74 253.85 247.74 252.67 1.8M
2021-04-19 248.64 249.22 246.37 248.54 1.2M
2021-04-16 248.39 250.02 245.70 248.62 1.8M
2021-04-15 242.03 247.26 242.03 247.16 2.1M
2021-04-14 243.14 244.40 240.86 241.68 1.6M
2021-04-13 241.50 243.41 240.82 243.01 2.2M
2021-04-12 240.70 241.52 238.80 241.50 1.5M
2021-04-09 240.90 241.45 239.40 240.39 1.9M
2021-04-08 245.27 246.14 240.76 241.11 1.8M
2021-04-07 243.62 245.87 240.95 244.71 2.1M
2021-04-06 244.09 244.13 241.18 243.58 1.8M
2021-04-05 240.78 244.94 240.33 244.75 1.7M
2021-04-01 240.06 240.50 237.01 240.06 1.7M
2021-03-31 236.40 240.89 235.70 239.06 2.1M
2021-03-30 240.21 240.67 235.63 237.15 1.7M
2021-03-29 237.55 242.82 236.48 241.83 2.2M
2021-03-26 230.87 239.07 229.06 238.82 2.7M
2021-03-25 227.15 228.47 226.04 227.22 1.9M
2021-03-24 227.21 229.26 223.91 227.00 2.4M
2021-03-23 226.59 231.38 225.58 229.85 1.8M
2021-03-22 221.86 227.69 221.33 225.83 1.9M
2021-03-19 222.85 225.05 221.36 221.86 4.8M
2021-03-18 220.80 223.78 219.09 222.51 2.5M
2021-03-17 221.27 223.48 220.47 223.17 2.3M
2021-03-16 219.73 223.81 218.50 222.84 1.9M
2021-03-15 215.70 218.79 214.56 218.49 1.8M
2021-03-12 213.90 217.50 212.28 215.20 2.3M
2021-03-11 206.41 215.61 205.66 213.90 3.7M
2021-03-10 202.70 205.68 201.35 204.42 3.1M
2021-03-09 199.98 204.66 199.78 202.70 3.0M
2021-03-08 200.29 204.72 197.50 198.66 3.2M
2021-03-05 202.83 204.07 198.02 200.00 3.5M
2021-03-04 203.66 206.42 200.51 201.19 3.2M
2021-03-03 208.81 209.03 202.91 202.91 3.3M
2021-03-02 214.53 214.87 208.76 208.81 3.0M
2021-03-01 218.56 219.43 213.52 213.77 2.7M
2021-02-26 224.66 225.46 216.02 216.13 3.2M
2021-02-25 223.60 227.89 221.41 224.75 2.9M
2021-02-24 223.17 226.45 222.40 224.78 1.7M
2021-02-23 226.33 228.08 221.65 223.17 1.7M
2021-02-22 226.69 227.25 222.19 225.07 1.8M
2021-02-19 228.61 229.82 226.23 226.37 2.0M
2021-02-18 225.57 228.52 225.24 228.26 1.1M
2021-02-17 223.51 226.73 223.05 226.31 1.2M
2021-02-16 227.59 227.59 223.21 224.98 1.4M
2021-02-12 227.82 228.54 223.55 227.19 1.6M
2021-02-11 230.79 231.60 227.09 227.82 1.4M
2021-02-10 232.42 234.17 230.47 231.66 1.5M
2021-02-09 231.25 234.74 231.06 231.66 1.3M
2021-02-08 233.02 233.37 228.80 232.79 1.8M
2021-02-05 232.64 234.97 231.63 232.99 1.6M
2021-02-04 232.13 235.24 231.28 232.20 1.9M
2021-02-03 234.75 235.53 230.77 232.31 2.5M
2021-02-02 236.08 237.98 234.58 236.15 2.0M
2021-02-01 229.17 235.68 225.95 235.57 2.2M
2021-01-29 226.87 228.78 225.08 227.36 2.7M
2021-01-28 227.71 232.96 226.61 228.31 2.7M
2021-01-27 234.14 234.14 227.62 229.06 2.8M
2021-01-26 227.84 232.99 224.31 232.29 2.8M
2021-01-25 224.00 228.73 222.13 227.51 2.4M
2021-01-22 222.10 225.00 221.86 223.92 2.1M
2021-01-21 220.95 223.16 218.36 222.20 1.7M
2021-01-20 217.75 223.60 216.08 222.78 2.4M
2021-01-19 220.86 221.52 215.96 216.88 2.5M
2021-01-15 214.99 220.46 214.22 219.89 2.4M
2021-01-14 217.00 217.24 214.41 214.99 3.7M
2021-01-13 214.29 217.17 213.90 216.46 2.3M
2021-01-12 214.62 215.78 210.66 214.91 2.5M
2021-01-11 221.26 221.97 214.19 214.92 2.3M
2021-01-08 218.24 223.82 218.11 222.20 2.3M
2021-01-07 215.27 219.51 214.68 217.50 2.9M
2021-01-06 219.50 219.68 214.56 214.89 3.2M
2021-01-05 220.12 222.60 219.09 220.71 2.5M
2021-01-04 226.07 226.21 219.27 219.60 2.8M