288.90
Last Update: 2025-10-03
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 |
---|---|---|---|---|---|
2021-12-30 | 591.30 | 600.00 | 591.30 | 600.00 | 0.0M |
2021-12-29 | 589.60 | 594.50 | 589.60 | 594.50 | 0.0M |
2021-12-28 | 592.40 | 600.90 | 592.40 | 595.80 | 0.0M |
2021-12-27 | 584.70 | 596.40 | 584.70 | 596.40 | 0.0M |
2021-12-23 | 575.30 | 590.20 | 575.30 | 590.00 | 0.0M |
2021-12-22 | 569.90 | 576.00 | 569.90 | 575.80 | 0.0M |
2021-12-21 | 577.40 | 580.00 | 565.10 | 565.10 | 0.0M |
2021-12-20 | 560.00 | 560.00 | 548.80 | 555.60 | 0.0M |
2021-12-17 | 540.20 | 546.20 | 540.20 | 546.20 | 0.0M |
2021-12-16 | 565.00 | 572.10 | 564.20 | 564.20 | 0.0M |
2021-12-15 | 542.60 | 551.50 | 542.50 | 551.50 | 0.0M |
2021-12-14 | 549.00 | 550.00 | 540.40 | 540.40 | 0.0M |
2021-12-13 | 563.40 | 565.10 | 557.00 | 557.00 | 0.0M |
2021-12-10 | 544.00 | 568.10 | 544.00 | 558.70 | 0.0M |
2021-12-09 | 516.80 | 516.80 | 516.80 | 516.80 | 0.0M |
2021-12-08 | 521.20 | 524.70 | 521.10 | 524.70 | 0.0M |
2021-12-07 | 499.30 | 522.40 | 499.30 | 522.40 | 0.0M |
2021-12-06 | 498.30 | 502.10 | 491.95 | 502.10 | 0.0M |
2021-12-03 | 486.85 | 489.75 | 486.85 | 489.75 | 0.0M |
2021-12-02 | 490.00 | 490.20 | 481.10 | 481.10 | 0.0M |
2021-12-01 | 498.50 | 500.60 | 493.95 | 496.90 | 0.0M |
2021-11-30 | 494.00 | 494.00 | 491.60 | 491.60 | 0.0M |
2021-11-29 | 491.60 | 500.00 | 483.65 | 500.00 | 0.0M |
2021-11-26 | 486.35 | 490.25 | 481.75 | 490.25 | 0.0M |
2021-11-25 | 496.40 | 496.40 | 496.40 | 496.40 | 0.0M |
2021-11-24 | 490.95 | 490.95 | 490.95 | 490.95 | 0.0M |
2021-11-23 | 494.35 | 494.35 | 486.15 | 486.15 | 0.0M |
2021-11-22 | 502.80 | 511.00 | 494.00 | 494.00 | 0.0M |
2021-11-19 | 509.70 | 509.70 | 505.40 | 505.40 | 0.0M |
2021-11-18 | 500.70 | 508.00 | 500.70 | 504.40 | 0.0M |
2021-11-17 | 500.60 | 505.40 | 500.60 | 501.10 | 0.0M |
2021-11-16 | 499.00 | 503.10 | 494.75 | 503.10 | 0.0M |
2021-11-15 | 495.00 | 496.95 | 492.80 | 492.80 | 0.0M |
2021-11-12 | 487.65 | 492.00 | 484.10 | 486.65 | 0.0M |
2021-11-11 | 478.55 | 479.20 | 478.55 | 479.20 | 0.0M |
2021-11-10 | 479.00 | 485.60 | 479.00 | 485.60 | 0.0M |
2021-11-09 | 479.25 | 484.10 | 479.20 | 484.00 | 0.0M |
2021-11-08 | 484.00 | 487.05 | 481.70 | 484.40 | 0.0M |
2021-11-05 | 472.35 | 476.80 | 472.30 | 476.80 | 0.0M |
2021-11-04 | 466.25 | 471.05 | 466.25 | 471.05 | 0.0M |
2021-11-03 | 461.40 | 465.95 | 461.40 | 463.10 | 0.0M |
2021-11-02 | 464.75 | 464.75 | 464.75 | 464.75 | 0.0M |
2021-11-01 | 462.60 | 463.55 | 455.85 | 455.85 | 0.0M |
2021-10-29 | 445.85 | 460.15 | 445.85 | 458.80 | 0.0M |
2021-10-28 | 448.80 | 453.65 | 448.80 | 450.50 | 0.0M |
2021-10-27 | 458.80 | 458.80 | 454.00 | 454.00 | 0.0M |
2021-10-26 | 448.15 | 456.10 | 448.15 | 453.70 | 0.0M |
2021-10-25 | 440.30 | 445.10 | 440.30 | 445.10 | 0.0M |
2021-10-22 | 439.70 | 445.70 | 439.70 | 445.70 | 0.0M |
2021-10-21 | 434.85 | 438.75 | 434.85 | 438.75 | 0.0M |
2021-10-20 | 435.95 | 441.10 | 435.95 | 441.10 | 0.0M |
2021-10-19 | 430.15 | 434.75 | 430.15 | 434.75 | 0.0M |
2021-10-18 | 434.00 | 434.30 | 434.00 | 434.30 | 0.0M |
2021-10-15 | 431.60 | 434.25 | 431.60 | 433.80 | 0.0M |
2021-10-14 | 416.85 | 427.20 | 416.85 | 427.20 | 0.0M |
2021-10-13 | 414.50 | 420.20 | 414.45 | 417.05 | 0.0M |
2021-10-12 | 422.05 | 422.90 | 422.05 | 422.90 | 0.0M |
2021-10-11 | 423.10 | 423.30 | 423.10 | 423.30 | 0.0M |
2021-10-08 | 426.00 | 426.00 | 425.75 | 425.80 | 0.0M |
2021-10-07 | 421.55 | 427.15 | 421.55 | 427.15 | 0.0M |
2021-10-06 | 412.00 | 418.80 | 411.65 | 418.65 | 0.0M |
2021-10-05 | 408.60 | 419.35 | 408.60 | 419.35 | 0.0M |
2021-10-04 | 416.95 | 416.95 | 413.25 | 415.80 | 0.0M |
2021-10-01 | 414.70 | 414.80 | 413.00 | 413.00 | 0.0M |
2021-09-30 | 421.50 | 423.60 | 421.50 | 423.60 | 0.0M |
2021-09-29 | 419.35 | 419.35 | 419.35 | 419.35 | 0.0M |
2021-09-28 | 429.65 | 429.65 | 421.05 | 425.30 | 0.0M |
2021-09-27 | 429.75 | 429.95 | 429.75 | 429.95 | 0.0M |
2021-09-24 | 427.00 | 427.00 | 426.90 | 426.90 | 0.0M |
2021-09-23 | 426.05 | 430.50 | 426.05 | 430.40 | 0.0M |
2021-09-22 | 417.35 | 424.55 | 417.35 | 424.55 | 0.0M |
2021-09-21 | 420.95 | 420.95 | 418.80 | 420.45 | 0.0M |
2021-09-20 | 427.75 | 431.30 | 425.60 | 427.10 | 0.0M |
2021-09-17 | 429.20 | 429.65 | 426.60 | 426.60 | 0.0M |
2021-09-16 | 430.10 | 435.10 | 427.30 | 427.30 | 0.0M |
2021-09-15 | 423.15 | 427.00 | 422.10 | 423.20 | 0.0M |
2021-09-14 | 419.95 | 426.20 | 419.85 | 426.20 | 0.0M |
2021-09-13 | 424.75 | 425.35 | 421.55 | 425.35 | 0.0M |
2021-09-10 | 415.55 | 420.45 | 415.55 | 420.45 | 0.0M |
2021-09-09 | 415.25 | 421.10 | 415.25 | 420.35 | 0.0M |
2021-09-08 | 421.80 | 421.80 | 417.20 | 418.20 | 0.0M |
2021-09-07 | 420.80 | 421.55 | 420.80 | 421.55 | 0.0M |
2021-09-06 | 417.25 | 422.10 | 417.25 | 422.10 | 0.0M |
2021-09-03 | 412.45 | 412.45 | 412.45 | 412.45 | 0.0M |
2021-09-02 | 418.40 | 418.40 | 414.30 | 414.55 | 0.0M |
2021-09-01 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
2021-08-31 | 420.40 | 425.90 | 420.40 | 420.70 | 0.0M |
2021-08-30 | 418.35 | 429.40 | 418.35 | 426.30 | 0.0M |
2021-08-27 | 410.00 | 415.25 | 409.15 | 415.25 | 0.0M |
2021-08-26 | 408.45 | 409.20 | 408.45 | 409.20 | 0.0M |
2021-08-25 | 408.25 | 412.65 | 408.25 | 412.65 | 0.0M |
2021-08-24 | 409.30 | 410.55 | 409.30 | 410.55 | 0.0M |
2021-08-23 | 404.40 | 411.15 | 404.40 | 411.15 | 0.0M |
2021-08-20 | 402.80 | 406.20 | 402.75 | 405.60 | 0.0M |
2021-08-19 | 403.15 | 405.10 | 398.20 | 405.10 | 0.0M |
2021-08-18 | 406.75 | 406.75 | 403.15 | 404.85 | 0.0M |
2021-08-17 | 411.90 | 411.90 | 405.30 | 405.40 | 0.0M |
2021-08-16 | 412.60 | 413.65 | 412.60 | 413.65 | 0.0M |
2021-08-13 | 410.50 | 412.45 | 410.50 | 412.45 | 0.0M |
2021-08-12 | 409.65 | 416.00 | 408.05 | 410.35 | 0.0M |
2021-08-11 | 409.40 | 412.85 | 409.40 | 412.85 | 0.0M |
2021-08-10 | 410.60 | 412.40 | 409.95 | 409.95 | 0.0M |
2021-08-09 | 414.20 | 414.20 | 411.15 | 411.70 | 0.0M |
2021-08-06 | 410.35 | 413.80 | 410.35 | 413.80 | 0.0M |
2021-08-05 | 414.45 | 414.45 | 410.35 | 413.20 | 0.0M |
2021-08-04 | 407.95 | 412.00 | 407.95 | 410.65 | 0.0M |
2021-08-03 | 408.00 | 410.75 | 406.85 | 406.85 | 0.0M |
2021-08-02 | 407.80 | 412.95 | 407.80 | 412.95 | 0.0M |
2021-07-30 | 404.70 | 407.00 | 400.55 | 407.00 | 0.0M |
2021-07-29 | 401.15 | 407.15 | 400.40 | 406.05 | 0.0M |
2021-07-28 | 400.50 | 403.55 | 400.20 | 403.15 | 0.0M |
2021-07-27 | 406.30 | 406.75 | 406.30 | 406.75 | 0.0M |
2021-07-26 | 407.65 | 410.50 | 407.00 | 409.55 | 0.0M |
2021-07-23 | 403.25 | 406.35 | 403.25 | 406.30 | 0.0M |
2021-07-22 | 404.30 | 404.35 | 404.30 | 404.35 | 0.0M |
2021-07-21 | 396.20 | 396.75 | 396.20 | 396.75 | 0.0M |
2021-07-20 | 394.15 | 394.45 | 394.15 | 394.45 | 0.0M |
2021-07-19 | 393.85 | 393.85 | 391.90 | 391.90 | 0.0M |
2021-07-16 | 402.15 | 406.50 | 402.15 | 406.50 | 0.0M |
2021-07-15 | 406.20 | 406.20 | 405.55 | 405.55 | 0.0M |
2021-07-14 | 408.20 | 408.20 | 408.20 | 408.20 | 0.0M |
2021-07-13 | 407.45 | 411.75 | 407.45 | 411.75 | 0.0M |
2021-07-12 | 406.20 | 410.65 | 402.30 | 410.65 | 0.0M |
2021-07-09 | 395.85 | 395.85 | 395.85 | 395.85 | 0.0M |
2021-07-08 | 395.30 | 398.25 | 394.45 | 394.45 | 0.0M |
2021-07-07 | 398.30 | 406.60 | 398.30 | 398.40 | 0.0M |
2021-07-06 | 391.60 | 402.15 | 391.60 | 401.05 | 0.0M |
2021-07-05 | 392.45 | 392.70 | 391.15 | 391.25 | 0.0M |
2021-07-02 | 394.90 | 402.00 | 386.20 | 386.20 | 0.0M |
2021-07-01 | 400.95 | 404.60 | 398.05 | 398.05 | 0.0M |
2021-06-30 | 399.25 | 400.15 | 399.25 | 400.15 | 0.0M |
2021-06-29 | 394.65 | 396.10 | 394.65 | 396.05 | 0.0M |
2021-06-28 | 385.60 | 393.65 | 385.60 | 393.55 | 0.0M |
2021-06-25 | 391.95 | 395.95 | 391.95 | 392.95 | 0.0M |
2021-06-24 | 389.80 | 393.85 | 389.80 | 393.85 | 0.0M |
2021-06-23 | 387.35 | 387.85 | 386.80 | 387.85 | 0.0M |
2021-06-22 | 388.60 | 389.15 | 388.50 | 388.65 | 0.0M |
2021-06-21 | 388.25 | 388.25 | 385.90 | 388.00 | 0.0M |
2021-06-18 | 394.25 | 397.00 | 389.85 | 389.85 | 0.0M |
2021-06-17 | 385.85 | 397.05 | 385.85 | 397.05 | 0.0M |
2021-06-16 | 386.10 | 387.50 | 386.05 | 387.50 | 0.0M |
2021-06-15 | 390.65 | 392.20 | 390.65 | 392.20 | 0.0M |
2021-06-14 | 387.00 | 390.40 | 385.60 | 385.60 | 0.0M |
2021-06-11 | 382.75 | 388.90 | 382.65 | 388.00 | 0.0M |
2021-06-10 | 379.65 | 383.35 | 379.65 | 383.35 | 0.0M |
2021-06-09 | 382.00 | 382.00 | 379.25 | 379.50 | 0.0M |
2021-06-08 | 382.75 | 383.25 | 379.40 | 381.85 | 0.0M |
2021-06-07 | 388.50 | 391.90 | 385.95 | 385.95 | 0.0M |
2021-06-04 | 381.80 | 390.05 | 381.80 | 390.05 | 0.0M |
2021-06-03 | 386.65 | 386.65 | 386.65 | 386.65 | 0.0M |
2021-06-02 | 381.50 | 382.40 | 381.50 | 382.40 | 0.0M |
2021-06-01 | 388.35 | 388.35 | 382.60 | 384.10 | 0.0M |
2021-05-31 | 385.55 | 385.70 | 382.35 | 382.35 | 0.0M |
2021-05-28 | 382.65 | 382.65 | 382.65 | 382.65 | 0.0M |
2021-05-27 | 375.55 | 375.55 | 375.55 | 375.55 | 0.0M |
2021-05-26 | 374.00 | 374.05 | 373.75 | 373.80 | 0.0M |
2021-05-25 | 373.60 | 381.05 | 373.60 | 375.25 | 0.0M |
2021-05-21 | 370.60 | 372.35 | 370.50 | 372.35 | 0.0M |
2021-05-20 | 360.55 | 374.20 | 360.50 | 374.20 | 0.0M |
2021-05-19 | 352.00 | 352.00 | 350.20 | 350.20 | 0.0M |
2021-05-18 | 360.05 | 362.00 | 360.05 | 361.95 | 0.0M |
2021-05-17 | 361.75 | 365.00 | 357.05 | 358.75 | 0.0M |
2021-05-14 | 358.90 | 358.90 | 358.90 | 358.90 | 0.0M |
2021-05-13 | 347.35 | 357.60 | 347.35 | 357.35 | 0.0M |
2021-05-12 | 360.60 | 364.25 | 351.25 | 351.25 | 0.0M |
2021-05-11 | 355.95 | 356.30 | 349.25 | 355.40 | 0.0M |
2021-05-10 | 370.55 | 370.55 | 363.30 | 363.30 | 0.0M |
2021-05-07 | 370.20 | 375.70 | 370.20 | 374.35 | 0.0M |
2021-05-06 | 367.75 | 367.75 | 367.75 | 367.75 | 0.0M |
2021-05-05 | 369.05 | 372.10 | 368.90 | 371.15 | 0.0M |
2021-05-04 | 372.10 | 372.10 | 365.15 | 365.15 | 0.0M |
2021-05-03 | 379.60 | 381.15 | 377.95 | 377.95 | 0.0M |
2021-04-30 | 378.80 | 383.30 | 378.80 | 383.30 | 0.0M |
2021-04-29 | 383.10 | 383.10 | 379.75 | 379.75 | 0.0M |
2021-04-28 | 384.95 | 384.95 | 380.55 | 380.60 | 0.0M |
2021-04-27 | 389.35 | 391.00 | 388.35 | 388.35 | 0.0M |
2021-04-26 | 383.40 | 388.50 | 383.40 | 388.50 | 0.0M |
2021-04-23 | 376.50 | 384.20 | 376.50 | 384.20 | 0.0M |
2021-04-22 | 379.75 | 379.85 | 374.95 | 379.85 | 0.0M |
2021-04-21 | 377.90 | 378.50 | 375.65 | 377.35 | 0.0M |
2021-04-20 | 381.20 | 381.25 | 378.65 | 378.65 | 0.0M |
2021-04-19 | 397.60 | 401.05 | 388.80 | 388.80 | 0.0M |
2021-04-16 | 404.00 | 404.00 | 400.85 | 400.85 | 0.0M |
2021-04-15 | 400.95 | 400.95 | 397.10 | 397.95 | 0.0M |
2021-04-14 | 403.45 | 407.35 | 403.40 | 404.95 | 0.0M |
2021-04-13 | 404.50 | 408.60 | 404.50 | 404.65 | 0.0M |
2021-04-12 | 411.90 | 414.05 | 403.90 | 405.00 | 0.0M |
2021-04-09 | 406.35 | 406.35 | 401.30 | 401.30 | 0.0M |
2021-04-08 | 405.30 | 413.55 | 404.95 | 404.95 | 0.0M |
2021-04-07 | 405.75 | 405.75 | 405.50 | 405.50 | 0.0M |
2021-04-06 | 411.30 | 415.00 | 407.70 | 413.30 | 0.0M |
2021-04-01 | 392.95 | 400.85 | 392.70 | 400.85 | 0.0M |
2021-03-31 | 392.35 | 392.35 | 385.95 | 392.20 | 0.0M |
2021-03-30 | 399.05 | 404.35 | 389.85 | 389.85 | 0.0M |
2021-03-29 | 405.00 | 409.00 | 402.30 | 403.35 | 0.0M |
2021-03-26 | 389.80 | 397.80 | 389.80 | 397.80 | 0.0M |
2021-03-25 | 384.65 | 390.15 | 383.85 | 383.85 | 0.0M |
2021-03-24 | 389.70 | 396.65 | 389.70 | 396.65 | 0.0M |
2021-03-23 | 395.85 | 399.85 | 395.65 | 399.85 | 0.0M |
2021-03-22 | 396.30 | 398.00 | 396.30 | 398.00 | 0.0M |
2021-03-19 | 389.25 | 391.40 | 383.55 | 391.40 | 0.0M |
2021-03-18 | 400.80 | 407.10 | 394.95 | 394.95 | 0.0M |
2021-03-17 | 399.20 | 399.20 | 398.95 | 398.95 | 0.0M |
2021-03-16 | 397.85 | 403.95 | 395.80 | 403.95 | 0.0M |
2021-03-15 | 377.00 | 381.00 | 377.00 | 380.35 | 0.0M |
2021-03-12 | 376.35 | 376.35 | 376.35 | 376.35 | 0.0M |
2021-03-11 | 370.60 | 370.60 | 368.65 | 368.65 | 0.0M |
2021-03-10 | 370.30 | 378.80 | 370.25 | 376.20 | 0.0M |
2021-03-09 | 355.50 | 370.80 | 355.50 | 366.90 | 0.0M |
2021-03-08 | 379.00 | 379.00 | 372.00 | 373.80 | 0.0M |
2021-03-05 | 360.05 | 368.30 | 357.75 | 365.85 | 0.0M |
2021-03-04 | 383.90 | 385.20 | 378.55 | 384.90 | 0.0M |
2021-03-03 | 395.75 | 401.40 | 395.75 | 401.40 | 0.0M |
2021-03-02 | 404.50 | 409.60 | 399.90 | 399.90 | 0.0M |
2021-03-01 | 390.85 | 399.45 | 390.85 | 392.65 | 0.0M |
2021-02-26 | 369.50 | 369.70 | 369.50 | 369.70 | 0.0M |
2021-02-25 | 391.35 | 391.35 | 381.30 | 381.30 | 0.0M |
2021-02-24 | 384.35 | 384.45 | 382.45 | 382.65 | 0.0M |
2021-02-23 | 389.20 | 389.65 | 381.55 | 381.55 | 0.0M |
2021-02-22 | 400.85 | 405.65 | 400.00 | 400.00 | 0.0M |
2021-02-19 | 395.95 | 402.20 | 395.95 | 402.20 | 0.0M |
2021-02-18 | 400.00 | 400.00 | 393.35 | 393.35 | 0.0M |
2021-02-17 | 408.10 | 408.10 | 401.25 | 401.25 | 0.0M |
2021-02-16 | 398.80 | 406.00 | 398.80 | 406.00 | 0.0M |
2021-02-15 | 398.55 | 407.65 | 398.40 | 407.65 | 0.0M |
2021-02-12 | 391.40 | 397.35 | 391.35 | 397.35 | 0.0M |
2021-02-11 | 385.20 | 390.00 | 385.20 | 390.00 | 0.0M |
2021-02-10 | 389.15 | 393.50 | 389.15 | 393.50 | 0.0M |
2021-02-09 | 394.20 | 394.20 | 388.30 | 389.85 | 0.0M |
2021-02-08 | 390.75 | 390.75 | 384.60 | 386.70 | 0.0M |
2021-02-05 | 391.75 | 397.80 | 391.75 | 392.40 | 0.0M |
2021-02-04 | 384.65 | 390.00 | 382.10 | 390.00 | 0.0M |
2021-02-03 | 394.15 | 399.50 | 387.50 | 387.50 | 0.0M |
2021-02-02 | 384.85 | 391.00 | 384.85 | 389.40 | 0.0M |
2021-02-01 | 374.90 | 379.30 | 369.65 | 376.60 | 0.0M |
2021-01-29 | 368.80 | 375.45 | 365.40 | 375.45 | 0.0M |
2021-01-28 | 369.25 | 375.50 | 366.00 | 369.25 | 0.0M |
2021-01-27 | 378.60 | 385.15 | 373.60 | 374.10 | 0.0M |
2021-01-26 | 379.80 | 381.25 | 379.80 | 381.25 | 0.0M |
2021-01-25 | 388.95 | 392.25 | 377.70 | 378.05 | 0.0M |
2021-01-22 | 380.25 | 385.05 | 380.25 | 385.05 | 0.0M |
2021-01-21 | 378.45 | 378.45 | 378.45 | 378.45 | 0.0M |
2021-01-20 | 375.65 | 381.10 | 375.60 | 381.10 | 0.0M |
2021-01-19 | 367.05 | 373.80 | 367.05 | 373.15 | 0.0M |
2021-01-18 | 371.35 | 371.35 | 366.00 | 366.00 | 0.0M |
2021-01-15 | 368.75 | 368.75 | 368.75 | 368.75 | 0.0M |
2021-01-14 | 370.00 | 373.85 | 370.00 | 373.85 | 0.0M |
2021-01-13 | 365.50 | 371.80 | 365.50 | 371.80 | 0.0M |
2021-01-12 | 364.10 | 369.55 | 364.10 | 369.55 | 0.0M |
2021-01-11 | 362.05 | 370.00 | 361.95 | 370.00 | 0.0M |
2021-01-08 | 359.70 | 365.10 | 359.70 | 365.10 | 0.0M |
2021-01-07 | 344.10 | 352.80 | 344.10 | 350.95 | 0.0M |
2021-01-06 | 344.70 | 352.50 | 340.00 | 352.50 | 0.0M |
2021-01-05 | 349.45 | 349.45 | 346.80 | 346.95 | 0.0M |
2021-01-04 | 355.00 | 363.15 | 354.50 | 354.50 | 0.0M |