156.21
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 |
---|---|---|---|---|---|
2024-12-31 | 134.54 | 136.13 | 134.24 | 135.97 | 0.1M |
2024-12-30 | 134.54 | 134.63 | 132.82 | 133.99 | 0.1M |
2024-12-27 | 136.19 | 136.91 | 134.03 | 134.96 | 0.0M |
2024-12-26 | 136.71 | 137.11 | 134.74 | 136.74 | 0.2M |
2024-12-24 | 135.73 | 136.98 | 134.98 | 136.93 | 0.1M |
2024-12-23 | 134.54 | 136.19 | 133.84 | 135.04 | 0.1M |
2024-12-20 | 134.80 | 136.81 | 134.01 | 135.45 | 0.1M |
2024-12-19 | 137.68 | 138.88 | 134.86 | 135.17 | 0.1M |
2024-12-18 | 143.61 | 143.96 | 137.01 | 137.38 | 0.2M |
2024-12-17 | 145.18 | 145.42 | 143.10 | 143.47 | 0.1M |
2024-12-16 | 144.65 | 146.90 | 144.44 | 145.42 | 0.1M |
2024-12-13 | 147.59 | 148.07 | 144.46 | 145.54 | 0.1M |
2024-12-12 | 148.39 | 149.61 | 147.27 | 148.22 | 0.1M |
2024-12-11 | 148.57 | 149.24 | 147.41 | 148.52 | 0.1M |
2024-12-10 | 148.50 | 148.95 | 146.98 | 147.40 | 0.1M |
2024-12-09 | 152.00 | 152.97 | 149.13 | 149.51 | 0.1M |
2024-12-06 | 152.05 | 152.64 | 151.12 | 151.79 | 0.1M |
2024-12-05 | 154.66 | 155.70 | 151.09 | 152.03 | 0.1M |
2024-12-04 | 150.85 | 154.99 | 150.85 | 154.74 | 0.1M |
2024-12-03 | 152.66 | 153.17 | 151.19 | 152.54 | 0.1M |
2024-12-02 | 153.63 | 153.63 | 151.34 | 151.62 | 0.1M |
2024-11-29 | 152.62 | 154.51 | 152.62 | 153.63 | 0.0M |
2024-11-27 | 151.51 | 154.06 | 151.51 | 153.02 | 0.1M |
2024-11-26 | 153.39 | 153.39 | 150.58 | 151.50 | 0.1M |
2024-11-25 | 146.72 | 154.19 | 146.72 | 154.17 | 0.1M |
2024-11-22 | 143.98 | 145.81 | 143.05 | 145.73 | 0.1M |
2024-11-21 | 142.10 | 144.10 | 142.10 | 143.98 | 0.1M |
2024-11-20 | 143.53 | 143.53 | 140.13 | 142.04 | 0.1M |
2024-11-19 | 144.26 | 145.51 | 143.07 | 143.53 | 0.1M |
2024-11-18 | 144.25 | 145.25 | 143.92 | 144.68 | 0.1M |
2024-11-15 | 146.45 | 146.45 | 143.48 | 144.55 | 0.1M |
2024-11-14 | 148.62 | 149.27 | 145.85 | 146.59 | 0.1M |
2024-11-13 | 150.54 | 150.64 | 147.65 | 149.02 | 0.1M |
2024-11-12 | 150.83 | 150.83 | 147.84 | 149.50 | 0.1M |
2024-11-11 | 151.23 | 152.46 | 149.27 | 150.33 | 0.0M |
2024-11-08 | 152.00 | 153.97 | 150.75 | 151.85 | 0.1M |
2024-11-07 | 148.27 | 152.05 | 147.54 | 151.22 | 0.1M |
2024-11-06 | 149.45 | 156.96 | 140.69 | 147.33 | 0.3M |
2024-11-05 | 144.90 | 149.04 | 143.49 | 149.02 | 0.4M |
2024-11-04 | 155.38 | 155.38 | 151.86 | 154.03 | 0.1M |
2024-11-01 | 153.46 | 155.37 | 151.60 | 151.94 | 0.1M |
2024-10-31 | 154.03 | 155.71 | 151.61 | 152.64 | 0.1M |
2024-10-30 | 153.65 | 155.75 | 153.65 | 154.72 | 0.1M |
2024-10-29 | 153.12 | 154.15 | 150.91 | 153.92 | 0.1M |
2024-10-28 | 155.43 | 156.30 | 153.20 | 153.71 | 0.1M |
2024-10-25 | 155.99 | 155.99 | 154.33 | 155.43 | 0.1M |
2024-10-24 | 148.52 | 155.09 | 147.71 | 154.91 | 0.2M |
2024-10-23 | 147.80 | 148.77 | 146.76 | 147.79 | 0.1M |
2024-10-22 | 149.18 | 149.18 | 147.46 | 147.80 | 0.1M |
2024-10-21 | 151.46 | 152.03 | 148.57 | 149.19 | 0.1M |
2024-10-18 | 150.43 | 151.92 | 150.43 | 151.22 | 0.0M |
2024-10-17 | 149.19 | 150.91 | 148.78 | 150.41 | 0.1M |
2024-10-16 | 150.10 | 151.06 | 149.47 | 149.69 | 0.1M |
2024-10-15 | 149.94 | 150.83 | 149.17 | 149.93 | 0.1M |
2024-10-14 | 149.83 | 150.24 | 148.63 | 149.75 | 0.0M |
2024-10-11 | 148.18 | 150.59 | 148.18 | 149.67 | 0.1M |
2024-10-10 | 147.95 | 148.49 | 146.78 | 147.52 | 0.0M |
2024-10-09 | 147.01 | 150.37 | 147.01 | 149.23 | 0.1M |
2024-10-08 | 145.40 | 147.78 | 145.40 | 147.78 | 0.1M |
2024-10-07 | 147.05 | 147.52 | 144.98 | 145.40 | 0.1M |
2024-10-04 | 149.13 | 150.24 | 147.22 | 147.40 | 0.1M |
2024-10-03 | 152.66 | 153.16 | 147.21 | 148.82 | 0.1M |
2024-10-02 | 151.62 | 154.11 | 151.62 | 153.28 | 0.1M |
2024-10-01 | 151.01 | 152.84 | 149.31 | 152.08 | 0.1M |
2024-09-30 | 148.41 | 151.95 | 147.75 | 151.81 | 0.1M |
2024-09-27 | 151.61 | 152.77 | 147.99 | 148.31 | 0.1M |
2024-09-26 | 150.36 | 152.84 | 149.67 | 151.30 | 0.1M |
2024-09-25 | 151.07 | 151.62 | 149.42 | 149.46 | 0.1M |
2024-09-24 | 148.55 | 151.39 | 148.38 | 150.98 | 0.1M |
2024-09-23 | 149.50 | 149.50 | 147.55 | 148.86 | 0.1M |
2024-09-20 | 149.37 | 150.38 | 147.69 | 149.09 | 0.2M |
2024-09-19 | 146.86 | 149.04 | 145.74 | 148.83 | 0.1M |
2024-09-18 | 145.08 | 147.87 | 143.55 | 145.05 | 0.1M |
2024-09-17 | 147.79 | 148.53 | 143.97 | 144.87 | 0.1M |
2024-09-16 | 147.00 | 148.99 | 145.69 | 147.87 | 0.1M |
2024-09-13 | 143.82 | 146.85 | 143.82 | 146.63 | 0.1M |
2024-09-12 | 142.00 | 143.80 | 141.79 | 143.73 | 0.1M |
2024-09-11 | 140.90 | 142.77 | 139.60 | 142.72 | 0.0M |
2024-09-10 | 141.88 | 142.35 | 139.96 | 141.66 | 0.1M |
2024-09-09 | 140.53 | 143.37 | 139.98 | 142.38 | 0.1M |
2024-09-06 | 140.91 | 141.00 | 137.64 | 139.71 | 0.1M |
2024-09-05 | 141.06 | 142.42 | 139.97 | 140.17 | 0.1M |
2024-09-04 | 140.60 | 142.46 | 139.95 | 140.46 | 0.1M |
2024-09-03 | 144.71 | 144.71 | 139.90 | 140.74 | 0.2M |
2024-08-30 | 143.03 | 144.51 | 141.91 | 144.26 | 0.0M |
2024-08-29 | 142.90 | 144.15 | 141.77 | 142.52 | 0.1M |
2024-08-28 | 145.47 | 145.47 | 142.69 | 142.89 | 0.1M |
2024-08-27 | 144.66 | 145.93 | 141.73 | 145.11 | 0.1M |
2024-08-26 | 145.83 | 147.53 | 144.84 | 144.97 | 0.1M |
2024-08-23 | 143.41 | 145.59 | 143.18 | 145.40 | 0.1M |
2024-08-22 | 140.78 | 142.86 | 140.30 | 142.86 | 0.1M |
2024-08-21 | 139.34 | 140.97 | 138.64 | 140.91 | 0.1M |
2024-08-20 | 140.80 | 141.08 | 138.12 | 139.17 | 0.1M |
2024-08-19 | 137.93 | 140.66 | 137.62 | 140.64 | 0.1M |
2024-08-16 | 136.59 | 138.39 | 136.59 | 137.92 | 0.1M |
2024-08-15 | 137.48 | 138.37 | 136.13 | 136.60 | 0.1M |
2024-08-14 | 135.57 | 137.07 | 135.01 | 135.97 | 0.1M |
2024-08-13 | 132.31 | 137.17 | 132.31 | 136.01 | 0.1M |
2024-08-12 | 133.08 | 133.92 | 131.21 | 132.01 | 0.1M |
2024-08-09 | 135.07 | 135.22 | 133.30 | 133.68 | 0.1M |
2024-08-08 | 131.61 | 135.06 | 131.15 | 134.34 | 0.1M |
2024-08-07 | 134.64 | 135.64 | 131.32 | 131.54 | 0.1M |
2024-08-06 | 131.90 | 135.99 | 130.67 | 134.13 | 0.2M |
2024-08-05 | 128.95 | 135.04 | 128.82 | 131.86 | 0.1M |
2024-08-02 | 137.65 | 137.65 | 133.30 | 136.22 | 0.3M |
2024-08-01 | 135.41 | 140.52 | 135.41 | 140.30 | 0.5M |
2024-07-31 | 134.84 | 137.18 | 132.30 | 134.67 | 0.3M |
2024-07-30 | 136.91 | 137.06 | 134.00 | 134.18 | 0.2M |
2024-07-29 | 139.52 | 140.25 | 136.83 | 137.08 | 0.1M |
2024-07-26 | 138.03 | 140.30 | 137.12 | 139.43 | 0.1M |
2024-07-25 | 131.86 | 138.46 | 131.86 | 136.09 | 0.2M |
2024-07-24 | 132.87 | 133.85 | 130.69 | 131.10 | 0.2M |
2024-07-23 | 131.03 | 133.19 | 130.82 | 133.00 | 0.1M |
2024-07-22 | 130.52 | 131.78 | 129.88 | 131.67 | 0.1M |
2024-07-19 | 130.50 | 131.67 | 130.33 | 130.72 | 0.1M |
2024-07-18 | 129.68 | 131.90 | 129.00 | 130.01 | 0.2M |
2024-07-17 | 129.12 | 130.44 | 128.23 | 130.02 | 0.2M |
2024-07-16 | 126.29 | 129.50 | 125.47 | 129.50 | 0.2M |
2024-07-15 | 124.74 | 125.81 | 123.94 | 125.00 | 0.1M |
2024-07-12 | 123.70 | 124.88 | 121.61 | 123.82 | 0.1M |
2024-07-11 | 118.54 | 122.04 | 118.20 | 121.95 | 0.2M |
2024-07-10 | 114.52 | 116.73 | 113.85 | 116.73 | 0.1M |
2024-07-09 | 112.60 | 114.03 | 112.02 | 113.71 | 0.1M |
2024-07-08 | 111.78 | 113.05 | 111.25 | 112.83 | 0.0M |
2024-07-05 | 113.00 | 113.79 | 111.59 | 111.86 | 0.1M |
2024-07-03 | 110.21 | 112.96 | 110.07 | 112.85 | 0.1M |
2024-07-02 | 107.32 | 109.52 | 107.16 | 109.32 | 0.1M |
2024-07-01 | 111.12 | 111.35 | 107.12 | 107.14 | 0.1M |
2024-06-28 | 110.42 | 112.54 | 110.33 | 111.65 | 0.1M |
2024-06-27 | 108.70 | 111.16 | 108.67 | 110.72 | 0.1M |
2024-06-26 | 108.47 | 108.99 | 107.60 | 108.76 | 0.1M |
2024-06-25 | 109.66 | 110.25 | 109.03 | 109.30 | 0.1M |
2024-06-24 | 108.99 | 110.78 | 108.73 | 110.20 | 0.1M |
2024-06-21 | 108.06 | 109.71 | 108.06 | 109.16 | 0.2M |
2024-06-20 | 108.87 | 109.50 | 107.72 | 108.59 | 0.1M |
2024-06-18 | 110.50 | 111.00 | 109.13 | 109.63 | 0.1M |
2024-06-17 | 110.41 | 110.98 | 108.82 | 110.32 | 0.1M |
2024-06-14 | 109.62 | 110.87 | 109.20 | 110.49 | 0.1M |
2024-06-13 | 109.35 | 111.58 | 108.38 | 111.46 | 0.2M |
2024-06-12 | 112.82 | 114.90 | 111.09 | 111.47 | 0.1M |
2024-06-11 | 108.23 | 109.68 | 107.80 | 109.49 | 0.1M |
2024-06-10 | 107.02 | 110.25 | 106.86 | 109.43 | 0.1M |
2024-06-07 | 107.01 | 107.13 | 106.06 | 106.89 | 0.1M |
2024-06-06 | 109.50 | 110.32 | 108.47 | 108.58 | 0.1M |
2024-06-05 | 111.53 | 111.61 | 109.73 | 110.24 | 0.1M |
2024-06-04 | 111.13 | 111.98 | 109.80 | 110.36 | 0.1M |
2024-06-03 | 114.39 | 114.39 | 111.00 | 111.57 | 0.1M |
2024-05-31 | 111.66 | 112.89 | 109.97 | 112.16 | 0.1M |
2024-05-30 | 111.13 | 111.46 | 110.51 | 111.05 | 0.0M |
2024-05-29 | 111.53 | 111.53 | 110.03 | 110.17 | 0.1M |
2024-05-28 | 113.24 | 113.66 | 112.24 | 112.64 | 0.2M |
2024-05-24 | 110.99 | 112.15 | 110.75 | 111.61 | 0.0M |
2024-05-23 | 112.65 | 112.65 | 110.13 | 110.63 | 0.1M |
2024-05-22 | 114.13 | 114.30 | 112.39 | 112.41 | 0.1M |
2024-05-21 | 115.28 | 115.61 | 113.77 | 114.01 | 0.1M |
2024-05-20 | 114.78 | 116.84 | 114.51 | 115.24 | 0.0M |
2024-05-17 | 116.89 | 116.89 | 114.49 | 115.89 | 0.1M |
2024-05-16 | 116.24 | 117.83 | 116.24 | 116.59 | 0.1M |
2024-05-15 | 115.02 | 118.46 | 114.30 | 116.84 | 0.1M |
2024-05-14 | 115.12 | 115.12 | 112.85 | 113.25 | 0.1M |
2024-05-13 | 114.49 | 115.55 | 112.19 | 112.94 | 0.1M |
2024-05-10 | 113.36 | 114.23 | 111.79 | 114.17 | 0.1M |
2024-05-09 | 110.50 | 113.00 | 110.39 | 112.64 | 0.1M |
2024-05-08 | 111.10 | 111.62 | 109.44 | 109.83 | 0.1M |
2024-05-07 | 112.21 | 113.53 | 111.42 | 111.86 | 0.2M |
2024-05-06 | 108.96 | 111.59 | 108.66 | 111.57 | 0.2M |
2024-05-03 | 106.71 | 109.15 | 106.71 | 107.98 | 0.2M |
2024-05-02 | 104.56 | 106.05 | 101.01 | 104.61 | 0.2M |
2024-05-01 | 104.04 | 106.18 | 103.81 | 104.68 | 0.2M |
2024-04-30 | 105.98 | 106.78 | 103.84 | 104.04 | 0.1M |
2024-04-29 | 108.50 | 109.60 | 106.23 | 107.14 | 0.1M |
2024-04-26 | 107.34 | 108.70 | 107.34 | 108.03 | 0.1M |
2024-04-25 | 107.36 | 109.32 | 106.80 | 107.48 | 0.2M |
2024-04-24 | 109.29 | 110.29 | 106.78 | 109.00 | 0.2M |
2024-04-23 | 107.80 | 110.18 | 107.80 | 109.91 | 0.1M |
2024-04-22 | 106.20 | 108.68 | 105.89 | 108.56 | 0.1M |
2024-04-19 | 107.60 | 108.31 | 105.71 | 106.22 | 0.1M |
2024-04-18 | 108.85 | 109.29 | 105.54 | 106.94 | 0.2M |
2024-04-17 | 109.49 | 109.69 | 107.50 | 108.94 | 0.1M |
2024-04-16 | 108.50 | 110.08 | 107.55 | 109.08 | 0.1M |
2024-04-15 | 113.35 | 114.29 | 109.85 | 109.92 | 0.1M |
2024-04-12 | 112.87 | 113.23 | 111.96 | 113.16 | 0.1M |
2024-04-11 | 114.53 | 114.79 | 113.29 | 113.53 | 0.0M |
2024-04-10 | 117.82 | 117.82 | 113.92 | 114.29 | 0.1M |
2024-04-09 | 119.15 | 121.62 | 118.91 | 119.79 | 0.1M |
2024-04-08 | 118.67 | 118.80 | 117.38 | 118.47 | 0.1M |
2024-04-05 | 117.55 | 119.42 | 117.22 | 118.37 | 0.2M |
2024-04-04 | 120.89 | 121.68 | 118.19 | 118.19 | 0.1M |
2024-04-03 | 118.87 | 120.25 | 118.83 | 119.69 | 0.0M |
2024-04-02 | 118.75 | 119.19 | 117.50 | 118.81 | 0.1M |
2024-04-01 | 122.76 | 122.76 | 118.93 | 119.31 | 0.1M |
2024-03-28 | 123.59 | 124.08 | 122.16 | 122.23 | 0.1M |
2024-03-27 | 121.40 | 123.10 | 121.40 | 123.10 | 0.0M |
2024-03-26 | 121.74 | 122.05 | 120.22 | 120.38 | 0.1M |
2024-03-25 | 121.81 | 122.76 | 120.48 | 121.32 | 0.0M |
2024-03-22 | 124.90 | 125.00 | 121.63 | 121.64 | 0.1M |
2024-03-21 | 124.00 | 125.49 | 123.19 | 124.53 | 0.2M |
2024-03-20 | 119.60 | 123.32 | 119.29 | 122.60 | 0.2M |
2024-03-19 | 118.35 | 119.56 | 117.51 | 119.38 | 0.1M |
2024-03-18 | 119.01 | 120.05 | 118.25 | 118.28 | 0.1M |
2024-03-15 | 120.33 | 120.63 | 118.10 | 119.05 | 0.1M |
2024-03-14 | 119.31 | 120.12 | 117.89 | 120.00 | 0.1M |
2024-03-13 | 119.01 | 120.56 | 119.01 | 119.24 | 0.1M |
2024-03-12 | 117.04 | 119.67 | 117.04 | 119.67 | 0.2M |
2024-03-11 | 116.73 | 117.90 | 116.66 | 117.73 | 0.1M |
2024-03-08 | 118.59 | 119.39 | 116.42 | 117.82 | 0.1M |
2024-03-07 | 117.60 | 118.61 | 117.38 | 117.63 | 0.1M |
2024-03-06 | 118.63 | 119.22 | 116.94 | 117.18 | 0.1M |
2024-03-05 | 117.82 | 118.63 | 117.02 | 117.45 | 0.1M |
2024-03-04 | 117.14 | 118.98 | 117.00 | 118.56 | 0.1M |
2024-03-01 | 116.84 | 118.49 | 116.03 | 117.74 | 0.1M |
2024-02-29 | 115.61 | 117.33 | 114.76 | 116.23 | 0.2M |
2024-02-28 | 116.42 | 118.40 | 115.55 | 115.76 | 0.2M |
2024-02-27 | 118.88 | 119.41 | 118.14 | 118.26 | 0.3M |
2024-02-26 | 118.07 | 119.25 | 118.07 | 118.60 | 0.3M |
2024-02-23 | 119.00 | 119.78 | 118.10 | 119.39 | 0.6M |
2024-02-22 | 124.57 | 126.93 | 124.57 | 126.93 | 0.1M |
2024-02-21 | 123.91 | 124.30 | 121.25 | 123.62 | 0.2M |
2024-02-20 | 126.89 | 127.87 | 124.65 | 124.89 | 0.1M |
2024-02-16 | 128.28 | 131.05 | 127.31 | 129.04 | 0.2M |
2024-02-15 | 125.83 | 129.81 | 124.53 | 128.85 | 0.2M |
2024-02-14 | 122.80 | 125.05 | 121.69 | 124.50 | 0.1M |
2024-02-13 | 121.21 | 123.90 | 117.80 | 122.31 | 0.4M |
2024-02-12 | 123.28 | 125.92 | 120.31 | 124.29 | 0.1M |
2024-02-09 | 120.80 | 122.72 | 118.81 | 122.08 | 0.2M |
2024-02-08 | 114.18 | 121.01 | 109.66 | 120.87 | 0.2M |
2024-02-07 | 111.76 | 111.76 | 110.09 | 110.32 | 0.2M |
2024-02-06 | 113.73 | 113.82 | 111.72 | 111.97 | 0.1M |
2024-02-05 | 115.85 | 115.85 | 113.36 | 113.36 | 0.0M |
2024-02-02 | 117.54 | 117.54 | 115.39 | 116.51 | 0.1M |
2024-02-01 | 117.18 | 118.96 | 115.05 | 118.91 | 0.1M |
2024-01-31 | 117.75 | 120.82 | 117.24 | 117.44 | 0.1M |
2024-01-30 | 120.21 | 120.21 | 118.46 | 118.57 | 0.0M |
2024-01-29 | 118.58 | 120.46 | 118.06 | 120.10 | 0.1M |
2024-01-26 | 119.82 | 120.18 | 118.70 | 119.35 | 0.1M |
2024-01-25 | 119.01 | 119.39 | 117.99 | 118.96 | 0.0M |
2024-01-24 | 119.00 | 119.10 | 117.11 | 117.76 | 0.1M |
2024-01-23 | 117.83 | 118.40 | 116.53 | 117.15 | 0.0M |
2024-01-22 | 117.71 | 118.77 | 116.11 | 117.88 | 0.1M |
2024-01-19 | 112.60 | 116.45 | 111.60 | 116.34 | 0.1M |
2024-01-18 | 110.70 | 112.22 | 109.55 | 111.69 | 0.1M |
2024-01-17 | 109.65 | 110.38 | 108.51 | 109.57 | 0.0M |
2024-01-16 | 110.05 | 112.70 | 108.34 | 111.49 | 0.1M |
2024-01-12 | 114.44 | 114.64 | 111.04 | 111.33 | 0.1M |
2024-01-11 | 113.45 | 113.45 | 111.78 | 113.05 | 0.0M |
2024-01-10 | 114.60 | 114.61 | 112.91 | 113.75 | 0.1M |
2024-01-09 | 114.64 | 115.46 | 113.63 | 114.04 | 0.0M |
2024-01-08 | 114.17 | 115.78 | 113.67 | 115.48 | 0.1M |
2024-01-05 | 114.07 | 116.06 | 103.02 | 114.67 | 0.1M |
2024-01-04 | 114.08 | 116.72 | 113.44 | 113.68 | 0.2M |
2024-01-03 | 120.78 | 120.78 | 115.78 | 115.86 | 0.1M |
2024-01-02 | 125.53 | 125.53 | 121.65 | 122.42 | 0.1M |