163.40
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 165.27 | 167.88 | 163.38 | 163.40 | 6.6M |
| 2025-09-29 | 162.93 | 165.57 | 160.50 | 164.36 | 2.5M |
| 2025-09-26 | 162.36 | 163.21 | 161.31 | 161.79 | 2.0M |
| 2025-09-25 | 161.16 | 162.88 | 159.95 | 161.99 | 2.0M |
| 2025-09-24 | 164.46 | 164.65 | 161.76 | 162.08 | 2.3M |
| 2025-09-23 | 165.37 | 166.15 | 163.31 | 164.13 | 1.4M |
| 2025-09-22 | 161.83 | 165.60 | 161.63 | 165.15 | 2.0M |
| 2025-09-19 | 164.65 | 164.65 | 161.36 | 163.72 | 3.8M |
| 2025-09-18 | 169.85 | 169.85 | 163.21 | 164.68 | 4.2M |
| 2025-09-17 | 171.00 | 171.37 | 167.84 | 169.37 | 3.2M |
| 2025-09-16 | 170.07 | 170.95 | 166.83 | 170.42 | 3.1M |
| 2025-09-15 | 173.79 | 175.25 | 171.61 | 172.38 | 4.2M |
| 2025-09-12 | 173.75 | 175.25 | 172.72 | 173.73 | 1.4M |
| 2025-09-11 | 170.89 | 174.42 | 170.66 | 174.06 | 2.5M |
| 2025-09-10 | 170.84 | 172.08 | 169.42 | 170.90 | 2.0M |
| 2025-09-09 | 170.86 | 170.86 | 168.24 | 170.30 | 2.2M |
| 2025-09-08 | 163.94 | 169.66 | 163.90 | 169.40 | 2.3M |
| 2025-09-05 | 162.98 | 163.57 | 162.07 | 163.42 | 1.2M |
| 2025-09-04 | 162.73 | 163.75 | 161.55 | 162.98 | 2.4M |
| 2025-09-03 | 166.44 | 167.94 | 160.16 | 161.97 | 2.7M |
| 2025-09-02 | 164.30 | 165.57 | 163.20 | 165.47 | 1.5M |
| 2025-08-29 | 166.64 | 167.00 | 165.58 | 166.49 | 1.0M |
| 2025-08-28 | 165.78 | 167.22 | 165.45 | 166.62 | 1.1M |
| 2025-08-27 | 166.00 | 167.01 | 165.13 | 165.57 | 1.2M |
| 2025-08-26 | 165.64 | 166.90 | 164.79 | 166.62 | 1.5M |
| 2025-08-25 | 165.72 | 166.57 | 165.13 | 165.84 | 1.4M |
| 2025-08-22 | 163.37 | 166.54 | 162.34 | 165.72 | 1.9M |
| 2025-08-21 | 161.73 | 163.44 | 160.85 | 162.47 | 1.5M |
| 2025-08-20 | 162.55 | 162.88 | 160.49 | 161.90 | 1.8M |
| 2025-08-19 | 161.61 | 164.06 | 161.51 | 162.90 | 2.1M |
| 2025-08-18 | 161.89 | 163.00 | 160.13 | 162.12 | 1.6M |
| 2025-08-15 | 162.40 | 162.65 | 159.62 | 160.93 | 2.9M |
| 2025-08-14 | 157.96 | 162.95 | 156.96 | 161.60 | 3.7M |
| 2025-08-13 | 159.69 | 159.97 | 157.08 | 158.87 | 1.8M |
| 2025-08-12 | 155.91 | 159.00 | 155.32 | 158.43 | 1.9M |
| 2025-08-11 | 153.19 | 156.08 | 152.78 | 154.47 | 3.0M |
| 2025-08-08 | 147.23 | 156.65 | 146.04 | 153.13 | 3.9M |
| 2025-08-07 | 149.53 | 150.69 | 146.39 | 148.27 | 3.6M |
| 2025-08-06 | 150.87 | 150.87 | 147.95 | 149.29 | 2.2M |
| 2025-08-05 | 151.29 | 151.60 | 148.73 | 150.42 | 1.7M |
| 2025-08-04 | 146.87 | 151.65 | 146.61 | 151.29 | 2.0M |
| 2025-08-01 | 146.03 | 147.86 | 143.25 | 146.14 | 1.7M |
| 2025-07-31 | 152.19 | 152.77 | 147.56 | 147.70 | 2.1M |
| 2025-07-30 | 150.76 | 153.59 | 150.23 | 152.19 | 1.9M |
| 2025-07-29 | 153.08 | 153.76 | 149.57 | 150.49 | 2.4M |
| 2025-07-28 | 152.83 | 153.22 | 150.58 | 153.08 | 1.1M |
| 2025-07-25 | 152.24 | 153.11 | 151.36 | 153.06 | 1.2M |
| 2025-07-24 | 154.04 | 155.07 | 152.89 | 152.89 | 1.8M |
| 2025-07-23 | 150.79 | 153.76 | 149.31 | 153.67 | 2.2M |
| 2025-07-22 | 149.28 | 151.31 | 147.41 | 150.97 | 1.9M |
| 2025-07-21 | 150.49 | 150.83 | 148.46 | 149.44 | 1.5M |
| 2025-07-18 | 151.22 | 151.98 | 148.55 | 150.49 | 1.5M |
| 2025-07-17 | 147.92 | 151.57 | 147.33 | 150.72 | 2.3M |
| 2025-07-16 | 146.56 | 148.95 | 145.08 | 148.59 | 2.5M |
| 2025-07-15 | 148.06 | 149.30 | 146.00 | 146.07 | 2.0M |
| 2025-07-14 | 144.32 | 148.52 | 144.00 | 148.46 | 2.3M |
| 2025-07-11 | 143.90 | 144.63 | 142.76 | 143.94 | 1.6M |
| 2025-07-10 | 143.56 | 145.68 | 142.39 | 144.46 | 1.6M |
| 2025-07-09 | 144.99 | 145.04 | 142.48 | 143.56 | 2.3M |
| 2025-07-08 | 147.36 | 148.04 | 142.24 | 144.43 | 2.0M |
| 2025-07-07 | 149.27 | 149.74 | 146.40 | 147.39 | 2.6M |
| 2025-07-03 | 149.42 | 151.08 | 148.94 | 149.27 | 0.9M |
| 2025-07-02 | 149.87 | 150.36 | 148.21 | 149.11 | 2.8M |
| 2025-07-01 | 150.72 | 152.20 | 148.79 | 149.88 | 1.6M |
| 2025-06-30 | 150.58 | 151.60 | 149.89 | 151.28 | 2.0M |
| 2025-06-27 | 147.44 | 150.66 | 146.82 | 149.99 | 3.4M |
| 2025-06-26 | 146.54 | 147.42 | 144.34 | 147.20 | 1.5M |
| 2025-06-25 | 147.93 | 148.31 | 145.20 | 146.19 | 1.3M |
| 2025-06-24 | 150.70 | 151.38 | 147.50 | 147.78 | 2.6M |
| 2025-06-23 | 149.12 | 151.89 | 147.95 | 150.69 | 2.5M |
| 2025-06-20 | 149.65 | 150.81 | 148.10 | 148.87 | 6.5M |
| 2025-06-18 | 146.21 | 148.74 | 145.50 | 148.26 | 4.0M |
| 2025-06-17 | 141.58 | 145.70 | 141.14 | 145.59 | 2.9M |
| 2025-06-16 | 139.69 | 142.90 | 139.52 | 142.32 | 3.2M |
| 2025-06-13 | 139.81 | 140.12 | 137.88 | 138.17 | 1.8M |
| 2025-06-12 | 143.00 | 143.74 | 140.80 | 141.31 | 1.5M |
| 2025-06-11 | 143.95 | 144.50 | 142.82 | 143.59 | 1.9M |
| 2025-06-10 | 144.37 | 144.59 | 141.67 | 143.71 | 1.5M |
| 2025-06-09 | 144.20 | 145.00 | 141.49 | 143.48 | 3.4M |
| 2025-06-06 | 145.41 | 145.68 | 142.96 | 144.15 | 3.8M |
| 2025-06-05 | 141.20 | 144.97 | 141.16 | 144.03 | 5.0M |
| 2025-06-04 | 137.41 | 140.91 | 137.25 | 140.17 | 4.2M |
| 2025-06-03 | 138.37 | 138.99 | 135.04 | 136.64 | 4.4M |
| 2025-06-02 | 136.91 | 138.78 | 134.85 | 138.55 | 5.0M |
| 2025-05-30 | 135.93 | 137.56 | 134.91 | 137.19 | 6.7M |
| 2025-05-29 | 135.92 | 137.46 | 134.74 | 136.15 | 9.6M |
| 2025-05-28 | 143.40 | 143.40 | 140.16 | 140.22 | 1.6M |
| 2025-05-27 | 146.29 | 147.15 | 142.60 | 143.02 | 1.8M |
| 2025-05-23 | 142.60 | 145.22 | 142.22 | 145.01 | 1.9M |
| 2025-05-22 | 144.18 | 145.56 | 142.50 | 144.43 | 1.8M |
| 2025-05-21 | 145.09 | 146.93 | 143.84 | 144.17 | 2.9M |
| 2025-05-20 | 147.18 | 147.84 | 145.11 | 146.29 | 1.8M |
| 2025-05-19 | 145.34 | 148.46 | 144.91 | 148.30 | 1.6M |
| 2025-05-16 | 145.64 | 148.01 | 144.23 | 147.68 | 2.9M |
| 2025-05-15 | 141.98 | 145.85 | 141.77 | 145.42 | 2.4M |
| 2025-05-14 | 142.54 | 144.35 | 141.09 | 142.22 | 1.5M |
| 2025-05-13 | 141.48 | 144.00 | 140.16 | 143.00 | 1.6M |
| 2025-05-12 | 139.42 | 141.09 | 138.46 | 140.83 | 1.7M |
| 2025-05-09 | 134.92 | 136.95 | 134.85 | 136.52 | 1.3M |
| 2025-05-08 | 135.03 | 136.33 | 133.46 | 134.69 | 1.5M |
| 2025-05-07 | 134.42 | 136.73 | 131.65 | 134.13 | 2.9M |
| 2025-05-06 | 134.30 | 135.81 | 133.17 | 134.15 | 1.5M |
| 2025-05-05 | 132.73 | 137.38 | 132.23 | 136.12 | 3.0M |
| 2025-05-02 | 131.68 | 134.81 | 128.70 | 133.77 | 3.4M |
| 2025-05-01 | 133.38 | 133.98 | 131.11 | 131.34 | 3.1M |
| 2025-04-30 | 129.98 | 132.60 | 127.76 | 132.45 | 2.0M |
| 2025-04-29 | 132.70 | 133.75 | 130.40 | 132.30 | 1.9M |
| 2025-04-28 | 133.41 | 134.24 | 132.02 | 133.27 | 1.4M |
| 2025-04-25 | 132.72 | 133.34 | 131.47 | 132.76 | 1.3M |
| 2025-04-24 | 130.90 | 133.87 | 129.02 | 132.72 | 1.7M |
| 2025-04-23 | 131.84 | 134.54 | 130.49 | 131.28 | 3.3M |
| 2025-04-22 | 125.74 | 128.84 | 125.05 | 128.50 | 2.6M |
| 2025-04-21 | 127.00 | 127.50 | 122.08 | 123.48 | 2.1M |
| 2025-04-17 | 126.38 | 128.74 | 125.14 | 127.22 | 2.6M |
| 2025-04-16 | 127.94 | 128.04 | 123.88 | 125.46 | 1.8M |
| 2025-04-15 | 128.40 | 130.11 | 128.22 | 128.98 | 1.6M |
| 2025-04-14 | 131.31 | 131.59 | 127.07 | 128.40 | 1.7M |
| 2025-04-11 | 127.50 | 130.46 | 125.41 | 129.60 | 2.3M |
| 2025-04-10 | 128.92 | 130.13 | 124.53 | 129.23 | 3.1M |
| 2025-04-09 | 118.35 | 133.31 | 117.81 | 131.75 | 3.9M |
| 2025-04-08 | 124.11 | 125.13 | 117.29 | 118.81 | 3.3M |
| 2025-04-07 | 116.33 | 125.82 | 113.20 | 119.23 | 3.7M |
| 2025-04-04 | 121.80 | 123.04 | 117.83 | 120.84 | 3.8M |
| 2025-04-03 | 127.89 | 130.36 | 125.57 | 126.06 | 3.4M |
| 2025-04-02 | 129.99 | 134.83 | 129.99 | 134.65 | 2.6M |
| 2025-04-01 | 130.25 | 133.63 | 129.27 | 132.01 | 3.9M |
| 2025-03-31 | 125.34 | 131.60 | 124.10 | 130.58 | 8.0M |
| 2025-03-28 | 128.14 | 128.33 | 124.30 | 125.03 | 1.7M |
| 2025-03-27 | 125.92 | 129.51 | 125.26 | 128.08 | 2.0M |
| 2025-03-26 | 127.18 | 129.76 | 126.14 | 126.75 | 1.6M |
| 2025-03-25 | 127.40 | 128.64 | 125.72 | 127.02 | 2.2M |
| 2025-03-24 | 125.00 | 127.61 | 124.73 | 127.02 | 1.7M |
| 2025-03-21 | 121.07 | 123.07 | 119.25 | 123.06 | 3.1M |
| 2025-03-20 | 121.46 | 124.10 | 121.00 | 122.14 | 1.5M |
| 2025-03-19 | 119.52 | 123.97 | 119.23 | 122.65 | 1.9M |
| 2025-03-18 | 121.32 | 121.97 | 118.35 | 119.21 | 1.7M |
| 2025-03-17 | 119.22 | 122.25 | 119.14 | 121.91 | 2.6M |
| 2025-03-14 | 118.25 | 120.61 | 117.00 | 119.26 | 3.2M |
| 2025-03-13 | 121.00 | 121.46 | 112.88 | 115.79 | 6.0M |
| 2025-03-12 | 124.57 | 125.76 | 120.28 | 122.92 | 4.2M |
| 2025-03-11 | 122.66 | 125.42 | 120.26 | 121.64 | 3.0M |
| 2025-03-10 | 124.37 | 125.44 | 120.49 | 122.79 | 3.5M |
| 2025-03-07 | 129.50 | 130.39 | 122.91 | 127.51 | 3.8M |
| 2025-03-06 | 134.60 | 136.78 | 130.63 | 131.11 | 2.5M |
| 2025-03-05 | 138.10 | 138.10 | 134.55 | 136.84 | 2.2M |
| 2025-03-04 | 141.25 | 141.34 | 135.64 | 138.15 | 2.6M |
| 2025-03-03 | 144.27 | 145.79 | 141.48 | 142.26 | 2.3M |
| 2025-02-28 | 141.20 | 143.40 | 140.17 | 143.36 | 2.9M |
| 2025-02-27 | 142.75 | 143.72 | 139.67 | 140.96 | 3.0M |
| 2025-02-26 | 144.68 | 147.30 | 139.94 | 142.16 | 4.0M |
| 2025-02-25 | 154.54 | 154.58 | 143.76 | 144.46 | 4.0M |
| 2025-02-24 | 151.00 | 157.49 | 150.17 | 154.62 | 3.4M |
| 2025-02-21 | 156.77 | 157.75 | 148.50 | 149.40 | 5.3M |
| 2025-02-20 | 152.71 | 154.25 | 150.27 | 152.32 | 3.1M |
| 2025-02-19 | 155.00 | 155.10 | 151.05 | 153.67 | 1.9M |
| 2025-02-18 | 154.68 | 155.05 | 153.00 | 154.66 | 1.8M |
| 2025-02-14 | 152.20 | 153.94 | 152.05 | 153.76 | 1.5M |
| 2025-02-13 | 150.00 | 152.93 | 149.47 | 152.58 | 2.3M |
| 2025-02-12 | 146.02 | 149.80 | 145.37 | 149.69 | 2.0M |
| 2025-02-11 | 146.59 | 147.58 | 144.58 | 146.79 | 2.1M |
| 2025-02-10 | 148.77 | 149.10 | 145.72 | 147.30 | 2.3M |
| 2025-02-07 | 149.84 | 152.11 | 147.18 | 148.31 | 2.5M |
| 2025-02-06 | 149.87 | 150.50 | 147.73 | 149.99 | 2.5M |
| 2025-02-05 | 148.23 | 150.30 | 147.17 | 149.51 | 2.3M |
| 2025-02-04 | 147.55 | 148.36 | 146.43 | 148.06 | 2.3M |
| 2025-02-03 | 142.07 | 145.88 | 141.00 | 145.84 | 1.5M |
| 2025-01-31 | 144.53 | 145.33 | 143.76 | 144.68 | 2.0M |
| 2025-01-30 | 143.60 | 144.80 | 143.14 | 144.06 | 1.5M |
| 2025-01-29 | 142.75 | 143.50 | 142.22 | 142.47 | 2.0M |
| 2025-01-28 | 140.40 | 143.37 | 139.68 | 142.43 | 1.5M |
| 2025-01-27 | 138.02 | 140.94 | 137.93 | 140.13 | 2.4M |
| 2025-01-24 | 139.14 | 140.85 | 138.53 | 140.74 | 2.0M |
| 2025-01-23 | 138.24 | 139.71 | 137.26 | 139.18 | 1.6M |
| 2025-01-22 | 139.27 | 139.70 | 137.41 | 138.54 | 1.8M |
| 2025-01-21 | 138.00 | 139.63 | 137.24 | 138.91 | 2.3M |
| 2025-01-17 | 134.92 | 136.22 | 134.42 | 135.61 | 1.2M |
| 2025-01-16 | 134.05 | 135.37 | 133.29 | 133.56 | 1.2M |
| 2025-01-15 | 133.48 | 135.19 | 132.88 | 133.37 | 1.7M |
| 2025-01-14 | 131.23 | 131.74 | 130.00 | 131.28 | 1.3M |
| 2025-01-13 | 127.54 | 130.88 | 127.08 | 130.61 | 1.3M |
| 2025-01-10 | 129.59 | 130.11 | 128.28 | 128.51 | 2.1M |
| 2025-01-08 | 129.80 | 130.76 | 128.94 | 130.31 | 1.5M |
| 2025-01-07 | 128.03 | 130.11 | 127.61 | 129.64 | 2.2M |
| 2025-01-06 | 129.43 | 130.63 | 129.11 | 129.27 | 1.6M |
| 2025-01-03 | 129.61 | 130.51 | 128.63 | 129.49 | 1.2M |
| 2025-01-02 | 130.60 | 130.60 | 127.13 | 129.23 | 2.0M |