170.19
Last Update: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 169.59 | 171.45 | 169.33 | 170.19 | 2.4M |
| 2025-09-30 | 164.98 | 169.30 | 164.76 | 168.56 | 2.5M |
| 2025-09-29 | 167.49 | 168.54 | 165.68 | 166.77 | 3.9M |
| 2025-09-26 | 160.78 | 164.59 | 160.12 | 163.42 | 2.5M |
| 2025-09-25 | 157.93 | 160.45 | 156.95 | 159.90 | 2.7M |
| 2025-09-24 | 162.10 | 162.61 | 157.90 | 157.93 | 2.8M |
| 2025-09-23 | 162.83 | 163.89 | 161.20 | 162.39 | 3.0M |
| 2025-09-22 | 164.64 | 164.64 | 160.27 | 161.19 | 4.9M |
| 2025-09-19 | 155.50 | 162.53 | 154.88 | 161.19 | 9.1M |
| 2025-09-18 | 151.77 | 154.53 | 150.73 | 154.38 | 2.8M |
| 2025-09-17 | 150.21 | 154.93 | 149.70 | 153.20 | 3.8M |
| 2025-09-16 | 153.43 | 154.14 | 150.85 | 152.40 | 3.4M |
| 2025-09-15 | 152.00 | 154.38 | 151.21 | 153.76 | 3.1M |
| 2025-09-12 | 154.52 | 154.97 | 151.77 | 153.25 | 2.3M |
| 2025-09-11 | 152.48 | 153.82 | 151.20 | 153.73 | 2.6M |
| 2025-09-10 | 154.03 | 156.18 | 151.95 | 152.82 | 3.2M |
| 2025-09-09 | 155.00 | 155.30 | 152.10 | 152.75 | 2.4M |
| 2025-09-08 | 154.40 | 155.05 | 151.93 | 154.18 | 3.3M |
| 2025-09-05 | 150.00 | 152.75 | 148.68 | 151.85 | 3.1M |
| 2025-09-04 | 147.00 | 148.71 | 145.88 | 148.39 | 2.8M |
| 2025-09-03 | 149.00 | 149.94 | 147.10 | 148.77 | 3.3M |
| 2025-09-02 | 145.88 | 148.00 | 142.90 | 147.74 | 5.5M |
| 2025-08-29 | 139.26 | 144.78 | 138.81 | 144.17 | 2.8M |
| 2025-08-28 | 140.13 | 140.45 | 138.16 | 139.11 | 1.9M |
| 2025-08-27 | 138.80 | 139.67 | 137.20 | 139.50 | 1.6M |
| 2025-08-26 | 136.82 | 139.80 | 136.43 | 139.67 | 2.1M |
| 2025-08-25 | 137.65 | 138.00 | 136.04 | 136.62 | 1.8M |
| 2025-08-22 | 135.10 | 138.02 | 133.80 | 137.26 | 2.9M |
| 2025-08-21 | 134.88 | 137.62 | 134.70 | 136.34 | 2.0M |
| 2025-08-20 | 131.79 | 134.78 | 131.16 | 134.69 | 2.6M |
| 2025-08-19 | 133.09 | 133.53 | 130.04 | 130.23 | 2.2M |
| 2025-08-18 | 133.98 | 134.20 | 132.27 | 133.51 | 1.5M |
| 2025-08-15 | 132.23 | 133.91 | 131.07 | 133.35 | 2.2M |
| 2025-08-14 | 133.37 | 134.59 | 131.71 | 132.73 | 2.1M |
| 2025-08-13 | 136.28 | 136.49 | 133.05 | 133.69 | 3.2M |
| 2025-08-12 | 136.46 | 136.46 | 132.91 | 135.38 | 1.9M |
| 2025-08-11 | 132.54 | 136.13 | 132.02 | 135.46 | 2.2M |
| 2025-08-08 | 136.00 | 137.81 | 134.80 | 135.61 | 2.2M |
| 2025-08-07 | 137.07 | 137.19 | 134.87 | 135.78 | 2.2M |
| 2025-08-06 | 134.75 | 135.97 | 133.79 | 135.42 | 2.3M |
| 2025-08-05 | 130.30 | 134.93 | 130.16 | 134.55 | 3.3M |
| 2025-08-04 | 127.19 | 131.70 | 126.93 | 131.39 | 3.4M |
| 2025-08-01 | 127.57 | 128.16 | 123.94 | 125.22 | 3.8M |
| 2025-07-31 | 125.39 | 128.99 | 123.34 | 124.36 | 3.4M |
| 2025-07-30 | 124.98 | 126.86 | 122.68 | 123.37 | 3.3M |
| 2025-07-29 | 123.89 | 126.56 | 123.35 | 126.30 | 2.1M |
| 2025-07-28 | 125.46 | 125.89 | 122.32 | 123.74 | 2.3M |
| 2025-07-25 | 124.57 | 127.83 | 124.50 | 126.85 | 3.4M |
| 2025-07-24 | 126.03 | 128.33 | 123.86 | 125.79 | 2.4M |
| 2025-07-23 | 128.56 | 129.37 | 127.06 | 127.20 | 2.7M |
| 2025-07-22 | 124.05 | 129.77 | 123.60 | 128.62 | 4.4M |
| 2025-07-21 | 120.00 | 123.46 | 119.84 | 122.67 | 3.0M |
| 2025-07-18 | 119.60 | 119.82 | 117.65 | 117.73 | 1.9M |
| 2025-07-17 | 118.00 | 118.86 | 116.83 | 118.61 | 1.8M |
| 2025-07-16 | 119.36 | 121.02 | 117.80 | 119.71 | 2.4M |
| 2025-07-15 | 119.60 | 119.85 | 117.20 | 119.06 | 2.5M |
| 2025-07-14 | 119.85 | 122.22 | 119.50 | 119.56 | 1.8M |
| 2025-07-11 | 119.22 | 120.08 | 118.33 | 119.88 | 1.8M |
| 2025-07-10 | 117.99 | 118.61 | 116.25 | 118.15 | 1.7M |
| 2025-07-09 | 116.07 | 118.15 | 115.19 | 117.69 | 2.3M |
| 2025-07-08 | 121.55 | 121.71 | 115.36 | 116.14 | 3.2M |
| 2025-07-07 | 119.47 | 122.34 | 117.56 | 122.15 | 2.3M |
| 2025-07-03 | 117.99 | 120.29 | 117.99 | 120.06 | 1.4M |
| 2025-07-02 | 119.00 | 119.46 | 116.93 | 118.70 | 2.4M |
| 2025-07-01 | 120.42 | 121.10 | 117.26 | 117.96 | 1.8M |
| 2025-06-30 | 116.68 | 119.09 | 115.40 | 118.93 | 2.1M |
| 2025-06-27 | 119.33 | 119.49 | 114.60 | 116.12 | 4.9M |
| 2025-06-26 | 120.68 | 123.22 | 120.10 | 123.05 | 3.5M |
| 2025-06-25 | 119.30 | 120.61 | 119.27 | 119.78 | 1.7M |
| 2025-06-24 | 119.22 | 121.26 | 117.27 | 120.49 | 3.4M |
| 2025-06-23 | 121.40 | 124.23 | 121.17 | 122.36 | 2.4M |
| 2025-06-20 | 121.60 | 123.54 | 120.97 | 121.02 | 3.5M |
| 2025-06-18 | 124.00 | 124.66 | 122.21 | 122.65 | 2.4M |
| 2025-06-17 | 124.74 | 125.17 | 122.86 | 123.91 | 1.7M |
| 2025-06-16 | 123.30 | 124.85 | 122.89 | 124.01 | 2.9M |
| 2025-06-13 | 123.30 | 125.07 | 122.06 | 124.46 | 3.0M |
| 2025-06-12 | 120.83 | 122.84 | 120.46 | 122.09 | 2.9M |
| 2025-06-11 | 117.15 | 118.94 | 116.94 | 118.91 | 3.5M |
| 2025-06-10 | 118.68 | 119.19 | 115.74 | 117.05 | 2.2M |
| 2025-06-09 | 117.75 | 118.91 | 116.46 | 118.50 | 1.6M |
| 2025-06-06 | 121.40 | 121.94 | 117.18 | 117.97 | 3.7M |
| 2025-06-05 | 125.69 | 126.65 | 121.64 | 122.06 | 3.0M |
| 2025-06-04 | 122.95 | 124.04 | 122.35 | 123.61 | 2.3M |
| 2025-06-03 | 122.69 | 123.43 | 120.95 | 122.51 | 2.9M |
| 2025-06-02 | 120.19 | 124.65 | 119.77 | 124.28 | 4.0M |
| 2025-05-30 | 117.49 | 118.84 | 116.32 | 117.99 | 2.6M |
| 2025-05-29 | 118.31 | 118.95 | 116.60 | 118.17 | 3.7M |
| 2025-05-28 | 116.49 | 117.96 | 116.12 | 117.87 | 2.2M |
| 2025-05-27 | 115.40 | 118.21 | 115.01 | 116.30 | 2.9M |
| 2025-05-23 | 117.22 | 118.18 | 116.41 | 117.62 | 3.3M |
| 2025-05-22 | 114.64 | 116.11 | 113.88 | 114.59 | 3.3M |
| 2025-05-21 | 114.55 | 115.98 | 112.89 | 115.63 | 4.3M |
| 2025-05-20 | 108.23 | 112.77 | 108.22 | 112.57 | 4.9M |
| 2025-05-19 | 108.54 | 108.79 | 107.18 | 108.22 | 2.9M |
| 2025-05-16 | 104.00 | 106.47 | 103.97 | 106.45 | 3.9M |
| 2025-05-15 | 105.74 | 106.62 | 104.80 | 106.51 | 4.2M |
| 2025-05-14 | 104.76 | 105.32 | 103.38 | 104.78 | 4.8M |
| 2025-05-13 | 106.10 | 107.14 | 105.16 | 107.00 | 3.1M |
| 2025-05-12 | 110.49 | 110.90 | 105.12 | 106.46 | 7.5M |
| 2025-05-09 | 115.51 | 117.53 | 114.34 | 117.32 | 2.4M |
| 2025-05-08 | 116.42 | 117.28 | 114.26 | 114.66 | 2.5M |
| 2025-05-07 | 116.63 | 118.25 | 115.65 | 117.30 | 3.2M |
| 2025-05-06 | 116.40 | 119.32 | 115.82 | 119.13 | 5.5M |
| 2025-05-05 | 114.26 | 114.46 | 112.21 | 114.30 | 3.4M |
| 2025-05-02 | 114.00 | 114.50 | 109.96 | 111.12 | 4.2M |
| 2025-05-01 | 114.75 | 115.00 | 111.95 | 112.56 | 4.8M |
| 2025-04-30 | 116.33 | 117.71 | 115.99 | 117.58 | 2.9M |
| 2025-04-29 | 117.95 | 118.89 | 116.07 | 116.37 | 2.9M |
| 2025-04-28 | 117.70 | 119.09 | 116.18 | 119.02 | 3.1M |
| 2025-04-25 | 117.01 | 119.47 | 116.45 | 118.51 | 3.2M |
| 2025-04-24 | 119.45 | 119.99 | 117.58 | 119.63 | 3.4M |
| 2025-04-23 | 114.31 | 119.15 | 113.71 | 118.24 | 7.3M |
| 2025-04-22 | 124.73 | 124.82 | 120.35 | 121.10 | 6.2M |
| 2025-04-21 | 126.20 | 126.76 | 121.28 | 123.47 | 4.7M |
| 2025-04-17 | 121.59 | 122.44 | 120.03 | 121.53 | 3.6M |
| 2025-04-16 | 125.20 | 125.94 | 121.39 | 122.54 | 5.1M |
| 2025-04-15 | 119.84 | 120.89 | 118.35 | 120.57 | 2.7M |
| 2025-04-14 | 115.53 | 119.25 | 114.38 | 118.39 | 3.7M |
| 2025-04-11 | 116.20 | 118.74 | 114.41 | 117.65 | 7.7M |
| 2025-04-10 | 107.39 | 113.62 | 106.52 | 111.55 | 7.4M |
| 2025-04-09 | 104.62 | 107.18 | 102.76 | 105.80 | 6.7M |
| 2025-04-08 | 104.08 | 104.42 | 99.03 | 100.13 | 4.9M |
| 2025-04-07 | 96.25 | 103.49 | 94.77 | 99.63 | 6.0M |
| 2025-04-04 | 105.31 | 106.74 | 98.91 | 99.48 | 7.7M |
| 2025-04-03 | 102.87 | 111.04 | 102.15 | 108.49 | 4.7M |
| 2025-04-02 | 108.39 | 108.39 | 105.34 | 107.53 | 3.0M |
| 2025-04-01 | 109.41 | 109.71 | 106.67 | 108.24 | 2.7M |
| 2025-03-31 | 107.14 | 109.28 | 104.97 | 108.41 | 3.3M |
| 2025-03-28 | 108.41 | 110.36 | 106.77 | 107.36 | 2.9M |
| 2025-03-27 | 105.89 | 107.89 | 105.30 | 107.83 | 2.2M |
| 2025-03-26 | 105.81 | 106.08 | 104.21 | 104.75 | 1.4M |
| 2025-03-25 | 105.33 | 106.75 | 104.93 | 105.45 | 2.1M |
| 2025-03-24 | 104.03 | 105.23 | 103.66 | 104.18 | 1.9M |
| 2025-03-21 | 104.32 | 104.50 | 102.64 | 104.34 | 2.2M |
| 2025-03-20 | 104.77 | 106.12 | 103.93 | 105.41 | 1.6M |
| 2025-03-19 | 105.89 | 105.90 | 104.27 | 105.48 | 2.3M |
| 2025-03-18 | 107.50 | 107.88 | 105.43 | 105.82 | 2.8M |
| 2025-03-17 | 104.00 | 105.63 | 103.98 | 105.28 | 2.3M |
| 2025-03-14 | 103.77 | 104.42 | 102.62 | 103.60 | 3.0M |
| 2025-03-13 | 101.75 | 104.45 | 101.05 | 102.68 | 3.6M |
| 2025-03-12 | 100.57 | 101.76 | 99.62 | 101.05 | 3.1M |
| 2025-03-11 | 98.88 | 101.81 | 98.74 | 100.57 | 3.5M |
| 2025-03-10 | 97.72 | 98.57 | 95.75 | 97.03 | 3.0M |
| 2025-03-07 | 98.03 | 100.23 | 96.81 | 98.79 | 2.5M |
| 2025-03-06 | 98.52 | 99.35 | 97.19 | 97.88 | 1.8M |
| 2025-03-05 | 95.98 | 99.72 | 95.85 | 99.55 | 3.1M |
| 2025-03-04 | 97.27 | 98.20 | 94.37 | 95.87 | 1.8M |
| 2025-03-03 | 97.88 | 99.18 | 95.10 | 95.93 | 2.7M |
| 2025-02-28 | 93.15 | 96.45 | 92.11 | 96.28 | 3.6M |
| 2025-02-27 | 97.17 | 97.97 | 94.99 | 95.09 | 2.4M |
| 2025-02-26 | 96.29 | 98.86 | 95.61 | 98.36 | 2.6M |
| 2025-02-25 | 96.89 | 97.07 | 93.98 | 96.85 | 3.4M |
| 2025-02-24 | 97.00 | 98.30 | 96.01 | 97.49 | 2.0M |
| 2025-02-21 | 97.21 | 97.56 | 95.96 | 96.10 | 2.4M |
| 2025-02-20 | 98.38 | 99.38 | 97.50 | 98.04 | 2.5M |
| 2025-02-19 | 96.83 | 98.83 | 96.30 | 98.05 | 3.1M |
| 2025-02-18 | 96.47 | 97.93 | 95.08 | 97.32 | 3.6M |
| 2025-02-14 | 99.02 | 99.51 | 95.53 | 95.85 | 4.6M |
| 2025-02-13 | 99.71 | 100.87 | 98.93 | 100.81 | 2.7M |
| 2025-02-12 | 97.08 | 100.66 | 96.88 | 99.55 | 3.3M |
| 2025-02-11 | 99.20 | 99.59 | 98.31 | 98.37 | 2.3M |
| 2025-02-10 | 100.12 | 101.45 | 99.64 | 100.51 | 2.4M |
| 2025-02-07 | 99.09 | 100.07 | 98.11 | 98.35 | 2.0M |
| 2025-02-06 | 98.40 | 99.25 | 97.15 | 98.96 | 2.1M |
| 2025-02-05 | 97.15 | 99.70 | 96.91 | 98.60 | 4.2M |
| 2025-02-04 | 95.55 | 97.01 | 94.66 | 95.59 | 2.6M |
| 2025-02-03 | 92.87 | 96.73 | 92.76 | 94.86 | 2.6M |
| 2025-01-31 | 95.00 | 95.38 | 92.93 | 92.94 | 1.9M |
| 2025-01-30 | 91.95 | 94.77 | 91.25 | 94.46 | 2.7M |
| 2025-01-29 | 89.98 | 91.30 | 89.16 | 90.11 | 1.4M |
| 2025-01-28 | 89.69 | 89.98 | 88.86 | 89.97 | 1.5M |
| 2025-01-27 | 88.08 | 89.49 | 87.45 | 89.47 | 2.1M |
| 2025-01-24 | 90.00 | 90.19 | 89.22 | 89.94 | 1.9M |
| 2025-01-23 | 88.90 | 89.17 | 87.07 | 88.70 | 1.8M |
| 2025-01-22 | 89.36 | 90.49 | 88.12 | 89.23 | 2.2M |
| 2025-01-21 | 86.27 | 88.93 | 86.24 | 88.60 | 2.5M |
| 2025-01-17 | 83.60 | 85.41 | 82.86 | 85.03 | 1.2M |
| 2025-01-16 | 85.21 | 85.80 | 84.09 | 84.18 | 1.3M |
| 2025-01-15 | 85.00 | 85.14 | 82.99 | 84.34 | 1.2M |
| 2025-01-14 | 82.54 | 84.06 | 81.96 | 83.94 | 1.3M |
| 2025-01-13 | 83.00 | 83.20 | 81.45 | 82.36 | 1.3M |
| 2025-01-10 | 85.03 | 85.99 | 83.76 | 84.30 | 2.2M |
| 2025-01-08 | 81.91 | 83.60 | 81.35 | 83.36 | 1.7M |
| 2025-01-07 | 81.04 | 82.93 | 80.58 | 81.15 | 1.6M |
| 2025-01-06 | 81.51 | 81.75 | 79.47 | 79.66 | 1.3M |
| 2025-01-03 | 81.85 | 81.98 | 80.94 | 81.08 | 1.1M |
| 2025-01-02 | 79.40 | 82.15 | 79.39 | 81.99 | 1.7M |