| 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 | 170.29 | 172.92 | 169.30 | 172.83 | 1.5M |
| 2025-09-29 | 172.69 | 173.19 | 169.41 | 170.11 | 1.2M |
| 2025-09-26 | 171.94 | 172.06 | 170.45 | 171.46 | 0.8M |
| 2025-09-25 | 172.00 | 172.61 | 170.65 | 171.36 | 1.3M |
| 2025-09-24 | 173.39 | 173.76 | 171.61 | 172.00 | 1.3M |
| 2025-09-23 | 174.59 | 175.14 | 172.87 | 174.12 | 1.0M |
| 2025-09-22 | 171.17 | 176.15 | 169.67 | 174.69 | 1.8M |
| 2025-09-19 | 171.56 | 173.32 | 170.69 | 172.08 | 3.1M |
| 2025-09-18 | 171.58 | 173.27 | 170.74 | 171.36 | 1.0M |
| 2025-09-17 | 174.10 | 174.95 | 170.88 | 171.15 | 1.7M |
| 2025-09-16 | 175.05 | 175.37 | 172.11 | 173.86 | 1.6M |
| 2025-09-15 | 172.34 | 175.83 | 172.34 | 175.04 | 2.2M |
| 2025-09-12 | 173.75 | 175.59 | 173.46 | 173.50 | 1.3M |
| 2025-09-11 | 173.74 | 174.95 | 173.29 | 174.67 | 1.6M |
| 2025-09-10 | 166.59 | 174.93 | 166.49 | 173.89 | 3.0M |
| 2025-09-09 | 161.00 | 164.03 | 160.10 | 163.98 | 1.9M |
| 2025-09-08 | 162.00 | 162.37 | 159.22 | 161.21 | 1.9M |
| 2025-09-05 | 164.27 | 165.59 | 162.92 | 163.24 | 1.4M |
| 2025-09-04 | 161.65 | 163.16 | 160.57 | 162.84 | 1.4M |
| 2025-09-03 | 162.41 | 163.11 | 159.22 | 161.50 | 1.7M |
| 2025-09-02 | 165.09 | 165.92 | 161.69 | 162.95 | 1.4M |
| 2025-08-29 | 168.47 | 169.91 | 166.31 | 167.64 | 1.6M |
| 2025-08-28 | 170.30 | 170.50 | 168.07 | 168.57 | 1.0M |
| 2025-08-27 | 168.24 | 170.37 | 168.00 | 169.73 | 1.3M |
| 2025-08-26 | 166.22 | 170.13 | 166.20 | 167.92 | 3.3M |
| 2025-08-25 | 166.67 | 167.87 | 165.36 | 165.86 | 0.8M |
| 2025-08-22 | 164.85 | 168.11 | 164.05 | 167.06 | 1.4M |
| 2025-08-21 | 164.14 | 164.89 | 162.52 | 163.78 | 1.5M |
| 2025-08-20 | 166.65 | 168.15 | 164.56 | 165.33 | 1.7M |
| 2025-08-19 | 165.26 | 166.70 | 165.04 | 166.57 | 1.3M |
| 2025-08-18 | 167.14 | 167.35 | 164.69 | 165.02 | 1.6M |
| 2025-08-15 | 166.11 | 168.44 | 165.82 | 166.90 | 2.0M |
| 2025-08-14 | 167.17 | 167.58 | 164.36 | 166.22 | 1.3M |
| 2025-08-13 | 169.69 | 170.69 | 166.87 | 168.58 | 1.5M |
| 2025-08-12 | 169.20 | 170.07 | 167.31 | 169.27 | 1.1M |
| 2025-08-11 | 169.11 | 170.20 | 168.62 | 168.73 | 1.0M |
| 2025-08-08 | 171.45 | 171.90 | 169.48 | 169.91 | 0.9M |
| 2025-08-07 | 169.81 | 171.39 | 169.24 | 171.23 | 1.2M |
| 2025-08-06 | 172.45 | 173.12 | 169.19 | 169.49 | 1.3M |
| 2025-08-05 | 172.91 | 173.25 | 171.14 | 172.17 | 1.0M |
| 2025-08-04 | 172.27 | 173.92 | 171.62 | 172.91 | 1.3M |
| 2025-08-01 | 176.63 | 176.65 | 170.93 | 172.21 | 1.7M |
| 2025-07-31 | 178.24 | 180.57 | 175.91 | 176.44 | 2.0M |
| 2025-07-30 | 178.88 | 179.87 | 176.13 | 177.30 | 1.1M |
| 2025-07-29 | 177.44 | 178.57 | 175.45 | 178.30 | 1.6M |
| 2025-07-28 | 177.08 | 179.06 | 175.69 | 175.72 | 1.5M |
| 2025-07-25 | 181.50 | 182.00 | 174.81 | 177.91 | 2.6M |
| 2025-07-24 | 179.06 | 181.43 | 178.47 | 180.02 | 1.9M |
| 2025-07-23 | 179.93 | 179.93 | 178.03 | 179.24 | 1.3M |
| 2025-07-22 | 177.61 | 179.51 | 177.04 | 179.34 | 1.7M |
| 2025-07-21 | 178.94 | 180.80 | 176.21 | 177.11 | 1.6M |
| 2025-07-18 | 177.39 | 178.66 | 176.16 | 177.98 | 1.4M |
| 2025-07-17 | 173.00 | 176.99 | 172.91 | 176.76 | 1.7M |
| 2025-07-16 | 171.76 | 173.10 | 170.77 | 172.98 | 1.5M |
| 2025-07-15 | 171.87 | 172.21 | 170.19 | 171.13 | 1.4M |
| 2025-07-14 | 168.82 | 171.41 | 168.60 | 170.93 | 1.2M |
| 2025-07-11 | 169.22 | 169.98 | 168.05 | 168.47 | 1.5M |
| 2025-07-10 | 171.34 | 172.01 | 169.27 | 170.48 | 1.2M |
| 2025-07-09 | 170.98 | 171.94 | 169.55 | 171.18 | 1.0M |
| 2025-07-08 | 171.15 | 171.43 | 168.45 | 170.80 | 1.3M |
| 2025-07-07 | 172.74 | 174.16 | 170.47 | 171.64 | 1.3M |
| 2025-07-03 | 172.70 | 173.49 | 171.97 | 172.60 | 0.8M |
| 2025-07-02 | 170.36 | 173.14 | 170.01 | 172.16 | 1.6M |
| 2025-07-01 | 173.37 | 174.77 | 170.15 | 171.25 | 2.3M |
| 2025-06-30 | 172.53 | 174.50 | 170.50 | 174.33 | 2.5M |
| 2025-06-27 | 169.71 | 172.35 | 167.16 | 171.36 | 2.7M |
| 2025-06-26 | 171.00 | 171.50 | 163.64 | 169.59 | 4.7M |
| 2025-06-25 | 177.02 | 177.60 | 170.08 | 172.25 | 3.0M |
| 2025-06-24 | 178.35 | 178.85 | 176.48 | 177.66 | 1.6M |
| 2025-06-23 | 175.71 | 177.58 | 174.26 | 177.34 | 1.2M |
| 2025-06-20 | 177.00 | 177.82 | 175.18 | 175.42 | 2.6M |
| 2025-06-18 | 175.59 | 178.24 | 175.10 | 176.60 | 1.5M |
| 2025-06-17 | 175.92 | 177.44 | 175.13 | 176.06 | 1.2M |
| 2025-06-16 | 175.70 | 177.68 | 174.81 | 176.06 | 1.4M |
| 2025-06-13 | 174.03 | 174.83 | 172.68 | 174.47 | 1.5M |
| 2025-06-12 | 175.70 | 178.08 | 175.51 | 176.53 | 1.9M |
| 2025-06-11 | 177.65 | 178.71 | 175.51 | 175.84 | 2.0M |
| 2025-06-10 | 177.86 | 177.88 | 175.38 | 177.69 | 1.8M |
| 2025-06-09 | 177.44 | 178.42 | 175.68 | 176.68 | 1.7M |
| 2025-06-06 | 176.98 | 177.81 | 176.27 | 176.84 | 1.7M |
| 2025-06-05 | 176.50 | 177.97 | 175.51 | 175.91 | 1.6M |
| 2025-06-04 | 173.60 | 176.89 | 173.01 | 176.00 | 1.6M |
| 2025-06-03 | 172.70 | 174.14 | 171.79 | 173.74 | 1.4M |
| 2025-06-02 | 170.39 | 172.90 | 168.40 | 172.72 | 1.3M |
| 2025-05-30 | 171.61 | 172.54 | 170.00 | 171.52 | 4.1M |
| 2025-05-29 | 172.14 | 174.14 | 170.47 | 172.26 | 2.2M |
| 2025-05-28 | 170.60 | 170.96 | 168.68 | 169.58 | 1.8M |
| 2025-05-27 | 169.72 | 172.13 | 169.37 | 170.68 | 1.8M |
| 2025-05-23 | 167.51 | 169.07 | 166.25 | 168.12 | 1.2M |
| 2025-05-22 | 167.30 | 168.93 | 166.68 | 167.95 | 1.2M |
| 2025-05-21 | 168.97 | 170.17 | 166.84 | 167.29 | 1.1M |
| 2025-05-20 | 169.91 | 170.60 | 168.77 | 170.13 | 0.9M |
| 2025-05-19 | 168.38 | 171.24 | 167.10 | 170.79 | 1.1M |
| 2025-05-16 | 168.39 | 170.06 | 167.59 | 170.05 | 1.2M |
| 2025-05-15 | 165.50 | 168.10 | 165.50 | 167.79 | 1.6M |
| 2025-05-14 | 166.11 | 166.87 | 165.05 | 165.67 | 1.9M |
| 2025-05-13 | 166.74 | 167.33 | 164.24 | 165.80 | 2.1M |
| 2025-05-12 | 170.01 | 170.40 | 166.00 | 166.00 | 1.9M |
| 2025-05-09 | 166.75 | 167.42 | 166.22 | 166.57 | 1.4M |
| 2025-05-08 | 169.17 | 169.99 | 166.65 | 166.70 | 1.7M |
| 2025-05-07 | 166.41 | 168.10 | 166.07 | 167.18 | 2.0M |
| 2025-05-06 | 164.86 | 167.49 | 164.82 | 166.63 | 1.6M |
| 2025-05-05 | 164.14 | 167.72 | 164.14 | 166.64 | 1.5M |
| 2025-05-02 | 164.34 | 165.27 | 163.43 | 164.55 | 1.5M |
| 2025-05-01 | 161.50 | 165.74 | 161.50 | 161.88 | 2.1M |
| 2025-04-30 | 157.62 | 161.10 | 156.27 | 160.54 | 2.0M |
| 2025-04-29 | 160.22 | 161.45 | 158.83 | 159.87 | 1.6M |
| 2025-04-28 | 159.18 | 161.10 | 158.77 | 160.35 | 2.3M |
| 2025-04-25 | 160.17 | 164.48 | 157.69 | 159.88 | 3.4M |
| 2025-04-24 | 152.12 | 155.11 | 151.30 | 153.75 | 2.0M |
| 2025-04-23 | 152.90 | 156.36 | 150.81 | 151.59 | 1.8M |
| 2025-04-22 | 147.89 | 149.85 | 147.22 | 148.89 | 2.1M |
| 2025-04-21 | 148.95 | 150.26 | 143.83 | 146.34 | 2.6M |
| 2025-04-17 | 150.00 | 151.94 | 149.26 | 150.75 | 2.0M |
| 2025-04-16 | 145.64 | 149.41 | 145.64 | 148.18 | 2.1M |
| 2025-04-15 | 146.99 | 148.18 | 145.37 | 146.23 | 1.6M |
| 2025-04-14 | 147.05 | 148.60 | 145.71 | 146.31 | 1.3M |
| 2025-04-11 | 140.88 | 145.66 | 139.58 | 145.09 | 1.7M |
| 2025-04-10 | 142.70 | 144.46 | 137.77 | 142.29 | 2.2M |
| 2025-04-09 | 134.51 | 146.27 | 130.88 | 145.77 | 3.5M |
| 2025-04-08 | 139.50 | 143.00 | 133.82 | 136.11 | 3.5M |
| 2025-04-07 | 135.00 | 141.54 | 129.95 | 136.67 | 3.8M |
| 2025-04-04 | 139.91 | 140.32 | 135.53 | 137.50 | 3.8M |
| 2025-04-03 | 143.14 | 144.36 | 139.75 | 141.09 | 3.8M |
| 2025-04-02 | 144.84 | 149.27 | 143.95 | 148.68 | 2.2M |
| 2025-04-01 | 144.09 | 146.35 | 141.67 | 146.05 | 2.1M |
| 2025-03-31 | 141.91 | 144.92 | 139.27 | 143.29 | 3.9M |
| 2025-03-28 | 144.66 | 145.77 | 139.88 | 142.10 | 2.8M |
| 2025-03-27 | 148.80 | 149.32 | 144.77 | 144.95 | 2.7M |
| 2025-03-26 | 151.96 | 153.16 | 147.92 | 149.40 | 2.2M |
| 2025-03-25 | 154.09 | 155.11 | 150.25 | 151.42 | 2.6M |
| 2025-03-24 | 152.40 | 155.65 | 152.12 | 155.49 | 2.0M |
| 2025-03-21 | 150.50 | 151.67 | 147.82 | 150.38 | 4.8M |
| 2025-03-20 | 150.45 | 152.12 | 149.76 | 151.41 | 1.4M |
| 2025-03-19 | 148.90 | 153.23 | 148.60 | 151.09 | 1.9M |
| 2025-03-18 | 152.29 | 152.29 | 147.82 | 148.66 | 1.9M |
| 2025-03-17 | 148.06 | 153.36 | 147.85 | 151.85 | 2.2M |
| 2025-03-14 | 146.65 | 148.80 | 143.02 | 148.57 | 2.8M |
| 2025-03-13 | 150.60 | 151.74 | 145.55 | 145.94 | 2.4M |
| 2025-03-12 | 149.81 | 152.31 | 148.54 | 151.67 | 2.6M |
| 2025-03-11 | 145.57 | 149.62 | 144.72 | 147.01 | 3.7M |
| 2025-03-10 | 147.67 | 148.50 | 143.77 | 145.63 | 2.9M |
| 2025-03-07 | 148.42 | 149.67 | 144.27 | 149.17 | 2.7M |
| 2025-03-06 | 155.00 | 155.10 | 148.33 | 148.42 | 2.6M |
| 2025-03-05 | 154.75 | 158.42 | 154.59 | 157.28 | 2.0M |
| 2025-03-04 | 154.98 | 157.21 | 151.79 | 155.67 | 2.6M |
| 2025-03-03 | 158.34 | 159.06 | 153.20 | 155.31 | 2.5M |
| 2025-02-28 | 156.70 | 157.77 | 154.73 | 156.32 | 5.8M |
| 2025-02-27 | 160.94 | 161.47 | 156.58 | 157.27 | 2.3M |
| 2025-02-26 | 159.02 | 161.08 | 158.66 | 159.38 | 1.9M |
| 2025-02-25 | 160.26 | 161.08 | 157.43 | 158.16 | 3.0M |
| 2025-02-24 | 163.97 | 164.42 | 157.31 | 159.69 | 4.0M |
| 2025-02-21 | 171.58 | 171.73 | 164.61 | 165.36 | 2.5M |
| 2025-02-20 | 169.71 | 172.11 | 167.77 | 172.00 | 2.1M |
| 2025-02-19 | 165.32 | 169.97 | 164.67 | 169.61 | 2.1M |
| 2025-02-18 | 166.03 | 167.86 | 164.73 | 165.65 | 2.4M |
| 2025-02-14 | 164.81 | 165.66 | 157.22 | 164.28 | 4.8M |
| 2025-02-13 | 161.53 | 165.15 | 161.53 | 164.81 | 2.7M |
| 2025-02-12 | 162.05 | 164.83 | 161.49 | 163.22 | 1.8M |
| 2025-02-11 | 165.00 | 166.13 | 164.20 | 165.66 | 2.6M |
| 2025-02-10 | 168.28 | 168.71 | 165.48 | 166.39 | 2.2M |
| 2025-02-07 | 168.38 | 169.17 | 166.76 | 168.07 | 1.1M |
| 2025-02-06 | 168.21 | 168.77 | 166.52 | 168.11 | 1.3M |
| 2025-02-05 | 164.83 | 167.39 | 163.19 | 167.19 | 1.6M |
| 2025-02-04 | 159.70 | 163.95 | 159.29 | 163.34 | 2.1M |
| 2025-02-03 | 161.64 | 162.47 | 159.84 | 161.43 | 2.2M |
| 2025-01-31 | 164.97 | 167.70 | 163.72 | 163.86 | 2.0M |
| 2025-01-30 | 163.60 | 165.87 | 162.14 | 164.23 | 2.0M |
| 2025-01-29 | 162.27 | 164.38 | 160.50 | 161.73 | 2.7M |
| 2025-01-28 | 164.44 | 164.73 | 156.09 | 162.14 | 4.7M |
| 2025-01-27 | 166.13 | 166.30 | 156.32 | 164.74 | 8.4M |
| 2025-01-24 | 183.21 | 184.65 | 180.27 | 180.50 | 1.9M |
| 2025-01-23 | 182.50 | 184.40 | 180.37 | 183.51 | 1.8M |
| 2025-01-22 | 184.49 | 187.74 | 181.88 | 182.44 | 2.7M |
| 2025-01-21 | 180.69 | 184.01 | 180.01 | 183.56 | 1.9M |
| 2025-01-17 | 181.17 | 181.83 | 178.15 | 178.43 | 1.6M |
| 2025-01-16 | 175.60 | 180.25 | 175.22 | 180.10 | 1.7M |
| 2025-01-15 | 179.88 | 179.99 | 174.13 | 174.91 | 1.9M |
| 2025-01-14 | 172.67 | 174.50 | 172.00 | 173.89 | 1.5M |
| 2025-01-13 | 171.77 | 173.14 | 170.03 | 171.92 | 1.8M |
| 2025-01-10 | 177.24 | 178.01 | 172.79 | 173.34 | 2.8M |
| 2025-01-08 | 179.99 | 181.89 | 179.42 | 180.87 | 1.7M |
| 2025-01-07 | 182.50 | 184.64 | 177.72 | 179.88 | 2.3M |
| 2025-01-06 | 181.94 | 183.77 | 179.24 | 179.60 | 2.0M |
| 2025-01-03 | 178.11 | 181.98 | 177.84 | 181.74 | 1.6M |
| 2025-01-02 | 177.69 | 178.88 | 176.06 | 177.00 | 1.3M |