435.34
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 488.00 | 488.35 | 483.00 | 487.37 | 0.0M |
| 2023-12-28 | 486.55 | 491.00 | 486.50 | 489.36 | 0.0M |
| 2023-12-27 | 482.09 | 486.02 | 481.50 | 483.19 | 0.0M |
| 2023-12-26 | 483.67 | 483.67 | 480.00 | 482.86 | 0.1M |
| 2023-12-22 | 485.00 | 489.51 | 480.00 | 481.89 | 0.0M |
| 2023-12-21 | 481.00 | 483.99 | 477.00 | 482.03 | 0.0M |
| 2023-12-20 | 483.90 | 483.90 | 474.00 | 474.00 | 0.0M |
| 2023-12-19 | 470.00 | 483.95 | 470.00 | 479.92 | 0.0M |
| 2023-12-18 | 460.00 | 469.99 | 460.00 | 464.19 | 0.0M |
| 2023-12-15 | 449.00 | 466.55 | 449.00 | 457.98 | 0.0M |
| 2023-12-14 | 468.00 | 468.84 | 447.97 | 448.95 | 0.0M |
| 2023-12-13 | 498.14 | 498.14 | 448.00 | 460.54 | 0.1M |
| 2023-12-11 | 503.00 | 503.00 | 496.50 | 498.14 | 0.1M |
| 2023-12-08 | 500.00 | 503.98 | 499.00 | 502.47 | 0.0M |
| 2023-12-07 | 500.00 | 505.99 | 497.80 | 500.00 | 0.0M |
| 2023-12-06 | 503.00 | 507.89 | 498.00 | 498.00 | 0.0M |
| 2023-12-05 | 510.50 | 515.35 | 506.00 | 506.82 | 0.0M |
| 2023-12-04 | 500.00 | 518.49 | 500.00 | 510.71 | 0.0M |
| 2023-12-01 | 501.00 | 505.99 | 490.00 | 496.00 | 0.0M |
| 2023-11-30 | 526.00 | 531.24 | 523.01 | 526.37 | 0.0M |
| 2023-11-29 | 518.05 | 520.00 | 515.00 | 520.00 | 0.0M |
| 2023-11-28 | 513.44 | 514.00 | 507.99 | 508.37 | 0.0M |
| 2023-11-27 | 522.50 | 524.99 | 514.50 | 516.06 | 0.0M |
| 2023-11-24 | 528.74 | 528.74 | 522.50 | 522.50 | 0.0M |
| 2023-11-22 | 518.76 | 524.99 | 518.76 | 524.99 | 0.0M |
| 2023-11-21 | 520.00 | 522.49 | 512.09 | 521.92 | 0.0M |
| 2023-11-17 | 513.73 | 517.00 | 513.00 | 516.49 | 0.0M |
| 2023-11-16 | 524.10 | 524.10 | 508.89 | 511.88 | 0.0M |
| 2023-11-15 | 509.00 | 525.00 | 509.00 | 524.10 | 0.0M |
| 2023-11-14 | 511.50 | 517.82 | 509.00 | 510.00 | 0.0M |
| 2023-11-13 | 517.49 | 517.49 | 510.02 | 510.06 | 0.0M |
| 2023-11-10 | 528.31 | 528.31 | 515.00 | 520.71 | 0.0M |
| 2023-11-09 | 532.00 | 533.75 | 524.00 | 533.61 | 0.0M |
| 2023-11-08 | 546.26 | 546.26 | 536.01 | 539.71 | 0.0M |
| 2023-11-07 | 543.50 | 548.00 | 543.50 | 548.00 | 0.0M |
| 2023-11-06 | 549.00 | 549.00 | 543.02 | 548.87 | 0.0M |
| 2023-11-03 | 550.00 | 550.00 | 539.50 | 546.47 | 0.0M |
| 2023-11-01 | 553.97 | 556.00 | 549.40 | 550.00 | 0.0M |
| 2023-10-31 | 543.00 | 553.90 | 540.00 | 551.31 | 0.0M |
| 2023-10-30 | 544.90 | 552.00 | 544.11 | 547.60 | 0.0M |
| 2023-10-27 | 563.03 | 563.03 | 544.00 | 545.20 | 0.0M |
| 2023-10-26 | 565.99 | 571.50 | 564.00 | 569.65 | 0.0M |
| 2023-10-25 | 559.20 | 569.22 | 557.00 | 565.99 | 0.0M |
| 2023-10-24 | 557.52 | 559.35 | 553.58 | 555.80 | 0.0M |
| 2023-10-23 | 570.00 | 572.17 | 560.13 | 560.16 | 0.0M |
| 2023-10-20 | 563.00 | 565.00 | 556.56 | 563.06 | 0.0M |
| 2023-10-19 | 570.00 | 572.00 | 568.06 | 568.06 | 0.0M |
| 2023-10-18 | 588.00 | 589.00 | 573.41 | 575.26 | 0.0M |
| 2023-10-17 | 593.00 | 593.27 | 585.00 | 592.79 | 0.0M |
| 2023-10-16 | 592.00 | 607.50 | 592.00 | 593.55 | 0.0M |
| 2023-10-13 | 585.00 | 586.45 | 578.75 | 582.13 | 0.0M |
| 2023-10-12 | 591.00 | 595.00 | 590.00 | 593.65 | 0.0M |
| 2023-10-11 | 588.00 | 592.01 | 587.00 | 587.00 | 0.0M |
| 2023-10-10 | 601.73 | 601.73 | 594.00 | 594.00 | 0.0M |
| 2023-10-09 | 602.88 | 610.00 | 600.51 | 606.00 | 0.0M |
| 2023-10-06 | 612.00 | 612.00 | 603.00 | 603.00 | 0.0M |
| 2023-10-05 | 606.00 | 610.85 | 604.50 | 610.00 | 0.0M |
| 2023-10-04 | 607.50 | 608.57 | 593.89 | 599.86 | 0.0M |
| 2023-10-03 | 601.00 | 611.99 | 601.00 | 607.95 | 0.0M |
| 2023-10-02 | 595.00 | 596.32 | 578.00 | 596.32 | 0.0M |
| 2023-09-29 | 565.75 | 579.00 | 565.75 | 579.00 | 0.0M |
| 2023-09-28 | 570.00 | 570.00 | 561.25 | 565.02 | 0.0M |
| 2023-09-27 | 567.20 | 570.00 | 566.20 | 570.00 | 0.0M |
| 2023-09-26 | 572.69 | 577.00 | 567.21 | 569.06 | 0.0M |
| 2023-09-25 | 568.00 | 575.00 | 567.01 | 575.00 | 0.0M |
| 2023-09-22 | 558.00 | 564.29 | 556.00 | 562.99 | 0.0M |
| 2023-09-21 | 573.01 | 573.01 | 565.30 | 565.30 | 0.1M |
| 2023-09-20 | 580.39 | 580.39 | 571.51 | 575.00 | 0.0M |
| 2023-09-19 | 575.00 | 580.00 | 575.00 | 580.00 | 0.0M |
| 2023-09-18 | 575.00 | 579.58 | 573.87 | 575.00 | 0.0M |
| 2023-09-15 | 583.00 | 583.00 | 577.50 | 577.81 | 0.0M |
| 2023-09-14 | 587.00 | 587.00 | 582.30 | 584.99 | 0.0M |
| 2023-09-13 | 589.00 | 592.50 | 583.44 | 583.44 | 0.0M |
| 2023-09-12 | 590.00 | 590.77 | 585.00 | 590.00 | 0.0M |
| 2023-09-11 | 600.00 | 600.00 | 585.00 | 587.39 | 0.0M |
| 2023-09-08 | 597.50 | 602.00 | 597.50 | 600.31 | 0.0M |
| 2023-09-07 | 622.99 | 622.99 | 598.00 | 602.00 | 0.0M |
| 2023-09-06 | 620.00 | 620.00 | 603.00 | 604.28 | 0.0M |
| 2023-09-05 | 613.00 | 626.11 | 613.00 | 618.18 | 0.0M |
| 2023-09-01 | 604.99 | 620.59 | 604.99 | 612.50 | 0.0M |
| 2023-08-31 | 600.00 | 610.55 | 600.00 | 603.00 | 0.0M |
| 2023-08-30 | 606.00 | 606.97 | 601.50 | 601.50 | 0.0M |
| 2023-08-29 | 610.00 | 613.21 | 604.01 | 606.01 | 0.0M |
| 2023-08-28 | 607.00 | 607.35 | 604.00 | 605.47 | 0.0M |
| 2023-08-25 | 608.17 | 613.00 | 605.91 | 606.02 | 0.0M |
| 2023-08-24 | 612.50 | 612.50 | 603.85 | 608.17 | 0.0M |
| 2023-08-23 | 623.00 | 623.00 | 613.52 | 613.87 | 0.0M |
| 2023-08-22 | 627.64 | 627.64 | 618.00 | 623.00 | 0.0M |
| 2023-08-21 | 632.99 | 633.00 | 630.80 | 630.80 | 0.0M |
| 2023-08-18 | 625.49 | 627.95 | 622.51 | 627.00 | 0.0M |
| 2023-08-17 | 621.00 | 628.00 | 620.99 | 626.00 | 0.0M |
| 2023-08-16 | 603.66 | 609.99 | 602.99 | 608.93 | 0.0M |
| 2023-08-15 | 606.81 | 611.18 | 606.00 | 607.07 | 0.0M |
| 2023-08-14 | 624.29 | 624.29 | 615.00 | 616.17 | 0.0M |
| 2023-08-11 | 609.00 | 614.99 | 609.00 | 613.01 | 0.0M |
| 2023-08-10 | 612.00 | 612.00 | 607.01 | 608.57 | 0.0M |
| 2023-08-09 | 612.01 | 616.11 | 610.00 | 613.17 | 0.0M |
| 2023-08-08 | 623.41 | 623.41 | 606.50 | 611.35 | 0.0M |
| 2023-08-07 | 598.00 | 613.43 | 596.46 | 607.70 | 0.0M |
| 2023-08-04 | 604.11 | 604.11 | 591.30 | 597.60 | 0.0M |
| 2023-08-03 | 609.00 | 610.55 | 605.00 | 607.66 | 0.0M |
| 2023-08-02 | 603.15 | 608.01 | 602.99 | 602.99 | 0.0M |
| 2023-08-01 | 601.90 | 619.14 | 598.00 | 603.15 | 0.0M |
| 2023-07-31 | 602.00 | 604.78 | 601.00 | 602.79 | 0.0M |
| 2023-07-28 | 611.10 | 611.10 | 602.00 | 602.00 | 0.0M |
| 2023-07-27 | 622.16 | 622.16 | 609.99 | 613.86 | 0.0M |
| 2023-07-26 | 625.00 | 629.65 | 625.00 | 625.14 | 0.0M |
| 2023-07-25 | 638.38 | 638.38 | 627.91 | 627.91 | 0.1M |
| 2023-07-24 | 639.00 | 639.00 | 632.00 | 633.96 | 0.0M |
| 2023-07-21 | 623.00 | 635.29 | 623.00 | 634.69 | 0.0M |
| 2023-07-20 | 610.00 | 624.99 | 610.00 | 620.41 | 0.0M |
| 2023-07-19 | 610.55 | 616.11 | 610.00 | 610.50 | 0.0M |
| 2023-07-18 | 601.50 | 611.99 | 601.50 | 608.98 | 0.0M |
| 2023-07-17 | 608.00 | 608.81 | 601.04 | 601.72 | 0.0M |
| 2023-07-14 | 610.20 | 611.71 | 608.01 | 609.26 | 0.0M |
| 2023-07-13 | 615.00 | 615.00 | 606.00 | 610.11 | 0.0M |
| 2023-07-12 | 612.00 | 612.00 | 607.75 | 610.03 | 0.0M |
| 2023-07-11 | 614.00 | 614.20 | 612.00 | 612.92 | 0.0M |
| 2023-07-10 | 605.01 | 613.00 | 605.01 | 608.34 | 0.0M |
| 2023-07-07 | 611.00 | 611.52 | 609.00 | 609.76 | 0.0M |
| 2023-07-06 | 618.00 | 622.00 | 615.00 | 617.11 | 0.0M |
| 2023-07-05 | 626.10 | 631.49 | 620.02 | 620.02 | 0.0M |
| 2023-07-04 | 630.00 | 635.00 | 630.00 | 635.00 | 0.0M |
| 2023-07-03 | 627.94 | 629.99 | 623.30 | 626.00 | 0.0M |
| 2023-06-30 | 621.00 | 629.99 | 621.00 | 629.58 | 0.0M |
| 2023-06-29 | 621.99 | 621.99 | 615.00 | 617.00 | 0.0M |
| 2023-06-28 | 623.00 | 623.00 | 617.01 | 619.30 | 0.0M |
| 2023-06-27 | 625.00 | 628.00 | 621.00 | 622.34 | 0.0M |
| 2023-06-26 | 650.10 | 650.10 | 621.16 | 634.00 | 0.0M |
| 2023-06-23 | 665.00 | 667.00 | 659.75 | 660.00 | 0.0M |
| 2023-06-22 | 664.69 | 668.00 | 661.82 | 666.00 | 0.0M |
| 2023-06-21 | 673.21 | 675.30 | 666.00 | 666.01 | 0.0M |
| 2023-06-20 | 683.14 | 686.39 | 678.00 | 678.00 | 0.1M |
| 2023-06-16 | 686.16 | 689.43 | 684.45 | 689.43 | 0.0M |
| 2023-06-15 | 682.20 | 682.20 | 677.70 | 677.70 | 0.0M |
| 2023-06-14 | 690.00 | 690.00 | 674.00 | 675.38 | 0.0M |
| 2023-06-13 | 687.29 | 696.52 | 687.29 | 692.95 | 0.0M |
| 2023-06-12 | 675.00 | 690.35 | 675.00 | 687.70 | 0.0M |
| 2023-06-09 | 684.00 | 684.00 | 672.50 | 672.50 | 0.0M |
| 2023-06-08 | 678.02 | 682.82 | 678.02 | 680.13 | 0.0M |
| 2023-06-07 | 664.03 | 678.29 | 664.03 | 674.00 | 0.0M |
| 2023-06-06 | 670.96 | 674.50 | 668.00 | 668.96 | 0.0M |
| 2023-06-05 | 674.00 | 681.98 | 674.00 | 677.96 | 0.0M |
| 2023-06-02 | 668.00 | 676.00 | 668.00 | 675.00 | 0.0M |
| 2023-06-01 | 672.75 | 672.75 | 665.84 | 667.00 | 0.0M |
| 2023-05-31 | 652.00 | 675.33 | 652.00 | 675.33 | 0.1M |
| 2023-05-30 | 667.80 | 667.80 | 652.00 | 655.00 | 0.0M |
| 2023-05-29 | 667.80 | 667.80 | 667.80 | 667.80 | 0.0M |
| 2023-05-26 | 670.95 | 672.00 | 663.50 | 665.00 | 0.0M |
| 2023-05-25 | 675.00 | 681.71 | 675.00 | 677.30 | 0.0M |
| 2023-05-24 | 696.34 | 698.87 | 688.52 | 688.52 | 0.0M |
| 2023-05-23 | 694.00 | 720.00 | 686.00 | 713.08 | 0.0M |
| 2023-05-22 | 661.50 | 693.00 | 661.50 | 693.00 | 0.1M |
| 2023-05-19 | 650.00 | 652.99 | 646.75 | 652.58 | 0.0M |
| 2023-05-18 | 646.50 | 649.99 | 643.00 | 647.00 | 0.0M |
| 2023-05-17 | 647.01 | 647.01 | 644.01 | 646.61 | 0.0M |
| 2023-05-16 | 646.00 | 647.00 | 645.61 | 647.00 | 0.0M |
| 2023-05-15 | 655.01 | 656.87 | 650.00 | 650.66 | 0.0M |
| 2023-05-12 | 664.00 | 664.00 | 655.01 | 655.01 | 0.0M |
| 2023-05-11 | 662.00 | 676.77 | 658.02 | 660.00 | 0.0M |
| 2023-05-10 | 675.00 | 675.00 | 671.01 | 671.05 | 0.0M |
| 2023-05-09 | 684.30 | 685.88 | 683.02 | 684.50 | 0.0M |
| 2023-05-08 | 689.00 | 690.99 | 685.00 | 687.20 | 0.0M |
| 2023-05-05 | 683.08 | 684.98 | 679.00 | 684.41 | 0.0M |
| 2023-05-04 | 684.70 | 686.00 | 681.75 | 685.65 | 0.0M |
| 2023-05-03 | 700.00 | 700.00 | 688.00 | 688.00 | 0.0M |
| 2023-05-02 | 713.99 | 717.00 | 695.52 | 702.96 | 0.0M |
| 2023-04-28 | 696.01 | 699.96 | 696.01 | 698.00 | 0.0M |
| 2023-04-27 | 698.00 | 700.55 | 692.03 | 700.55 | 0.0M |
| 2023-04-26 | 699.00 | 700.01 | 697.00 | 698.14 | 0.0M |
| 2023-04-25 | 714.20 | 718.00 | 713.00 | 713.00 | 0.0M |
| 2023-04-24 | 717.00 | 720.34 | 715.00 | 717.72 | 0.0M |
| 2023-04-21 | 719.00 | 725.00 | 719.00 | 724.96 | 0.0M |
| 2023-04-20 | 725.68 | 725.68 | 718.00 | 718.09 | 0.0M |
| 2023-04-19 | 731.00 | 731.36 | 726.99 | 726.99 | 0.0M |
| 2023-04-18 | 744.00 | 744.00 | 731.60 | 732.00 | 0.0M |
| 2023-04-17 | 744.93 | 747.29 | 744.00 | 744.00 | 0.0M |
| 2023-04-14 | 746.01 | 747.88 | 738.40 | 738.40 | 0.0M |
| 2023-04-13 | 745.23 | 752.99 | 745.23 | 746.58 | 0.0M |
| 2023-04-12 | 751.50 | 751.50 | 746.02 | 748.00 | 0.0M |
| 2023-04-11 | 759.00 | 764.00 | 759.00 | 762.00 | 0.0M |
| 2023-04-05 | 725.75 | 773.99 | 725.75 | 764.07 | 0.0M |
| 2023-04-04 | 747.89 | 752.57 | 742.00 | 742.00 | 0.0M |
| 2023-04-03 | 752.58 | 752.58 | 732.99 | 747.65 | 0.0M |
| 2023-03-31 | 733.20 | 733.40 | 729.00 | 732.99 | 0.0M |
| 2023-03-30 | 730.00 | 730.20 | 729.50 | 730.18 | 0.0M |
| 2023-03-29 | 730.99 | 730.99 | 725.58 | 727.15 | 0.0M |
| 2023-03-28 | 732.93 | 734.00 | 729.01 | 730.99 | 0.0M |
| 2023-03-27 | 739.79 | 741.50 | 739.79 | 741.34 | 0.0M |
| 2023-03-24 | 741.48 | 747.86 | 740.16 | 746.00 | 0.0M |
| 2023-03-23 | 750.59 | 750.59 | 745.21 | 745.21 | 0.0M |
| 2023-03-22 | 755.00 | 755.00 | 743.00 | 743.00 | 0.0M |
| 2023-03-21 | 762.00 | 764.07 | 754.00 | 754.00 | 0.0M |
| 2023-03-17 | 763.04 | 764.05 | 761.80 | 762.00 | 0.0M |
| 2023-03-16 | 760.00 | 768.59 | 756.50 | 756.50 | 0.0M |
| 2023-03-15 | 760.00 | 763.28 | 756.00 | 761.00 | 0.0M |
| 2023-03-14 | 755.19 | 755.20 | 738.00 | 738.00 | 0.0M |
| 2023-03-13 | 750.00 | 760.99 | 750.00 | 757.00 | 0.0M |
| 2023-03-10 | 728.00 | 734.00 | 725.00 | 725.01 | 0.0M |
| 2023-03-09 | 722.00 | 722.50 | 715.73 | 720.37 | 0.0M |
| 2023-03-08 | 730.00 | 730.00 | 718.21 | 719.19 | 0.0M |
| 2023-03-07 | 739.50 | 739.50 | 730.00 | 733.00 | 0.0M |
| 2023-03-06 | 739.27 | 743.50 | 739.00 | 739.00 | 0.0M |
| 2023-03-03 | 735.50 | 740.00 | 735.50 | 740.00 | 0.0M |
| 2023-03-02 | 728.20 | 735.75 | 724.00 | 733.13 | 0.0M |
| 2023-03-01 | 741.54 | 742.00 | 728.08 | 729.76 | 0.0M |
| 2023-02-28 | 745.00 | 748.79 | 736.99 | 741.54 | 0.0M |
| 2023-02-27 | 766.00 | 766.00 | 749.00 | 750.66 | 0.0M |
| 2023-02-24 | 780.00 | 780.00 | 765.00 | 769.99 | 0.0M |
| 2023-02-23 | 782.44 | 784.67 | 777.00 | 781.18 | 0.0M |
| 2023-02-22 | 783.01 | 785.90 | 777.20 | 777.71 | 0.0M |
| 2023-02-21 | 796.80 | 796.80 | 780.81 | 790.00 | 0.0M |
| 2023-02-17 | 790.00 | 797.42 | 790.00 | 797.34 | 0.0M |
| 2023-02-16 | 800.00 | 800.00 | 794.98 | 795.50 | 0.0M |
| 2023-02-15 | 811.00 | 811.00 | 802.40 | 808.68 | 0.0M |
| 2023-02-14 | 815.00 | 818.00 | 810.00 | 812.00 | 0.0M |
| 2023-02-13 | 812.91 | 817.07 | 812.00 | 816.90 | 0.0M |
| 2023-02-10 | 818.00 | 821.60 | 815.75 | 819.70 | 0.0M |
| 2023-02-09 | 832.50 | 836.15 | 810.72 | 812.85 | 0.0M |
| 2023-02-08 | 824.99 | 834.79 | 824.99 | 832.78 | 0.0M |
| 2023-02-07 | 838.00 | 840.84 | 821.01 | 824.99 | 0.0M |
| 2023-02-03 | 833.00 | 839.51 | 833.00 | 837.98 | 0.0M |
| 2023-02-02 | 821.82 | 830.00 | 812.00 | 828.00 | 0.0M |
| 2023-02-01 | 830.00 | 830.00 | 815.20 | 821.82 | 0.0M |
| 2023-01-31 | 800.00 | 825.00 | 800.00 | 825.00 | 0.0M |
| 2023-01-30 | 844.00 | 844.00 | 814.90 | 814.90 | 0.0M |
| 2023-01-27 | 826.00 | 836.15 | 825.52 | 828.05 | 0.0M |
| 2023-01-26 | 840.00 | 840.00 | 821.01 | 831.12 | 0.0M |
| 2023-01-25 | 839.00 | 850.00 | 839.00 | 847.00 | 0.0M |
| 2023-01-24 | 846.82 | 846.82 | 832.55 | 840.00 | 0.0M |
| 2023-01-23 | 854.00 | 854.00 | 845.00 | 847.00 | 0.0M |
| 2023-01-20 | 855.00 | 855.00 | 844.57 | 854.06 | 0.0M |
| 2023-01-19 | 860.00 | 861.99 | 852.00 | 855.36 | 0.0M |
| 2023-01-18 | 860.00 | 860.00 | 845.00 | 848.50 | 0.0M |
| 2023-01-17 | 868.00 | 876.94 | 860.01 | 860.01 | 0.0M |
| 2023-01-16 | 923.51 | 923.51 | 897.00 | 897.00 | 0.0M |
| 2023-01-13 | 904.00 | 904.29 | 897.03 | 897.03 | 0.0M |
| 2023-01-12 | 889.75 | 898.00 | 884.05 | 896.89 | 0.0M |
| 2023-01-11 | 907.50 | 907.50 | 894.33 | 898.95 | 0.0M |
| 2023-01-10 | 910.00 | 910.00 | 904.00 | 907.50 | 0.0M |
| 2023-01-09 | 954.70 | 954.70 | 926.90 | 926.90 | 0.0M |
| 2023-01-06 | 951.00 | 975.00 | 951.00 | 973.00 | 0.0M |
| 2023-01-05 | 960.00 | 965.48 | 960.00 | 965.48 | 0.0M |
| 2023-01-04 | 968.08 | 977.00 | 964.92 | 966.42 | 0.0M |
| 2023-01-03 | 995.00 | 995.00 | 988.00 | 993.58 | 0.0M |