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 |
---|---|---|---|---|---|
2025-09-26 | 150.91 | 151.27 | 150.72 | 150.72 | 0.0M |
2025-09-25 | 150.51 | 150.97 | 150.39 | 150.92 | 0.0M |
2025-09-24 | 150.37 | 150.84 | 150.37 | 150.68 | 0.0M |
2025-09-23 | 150.18 | 150.18 | 149.94 | 149.96 | 0.0M |
2025-09-22 | 150.73 | 150.73 | 150.14 | 150.18 | 0.0M |
2025-09-19 | 150.46 | 150.84 | 150.26 | 150.69 | 0.0M |
2025-09-18 | 150.74 | 150.75 | 150.23 | 150.33 | 0.0M |
2025-09-17 | 150.52 | 150.67 | 150.21 | 150.31 | 0.0M |
2025-09-16 | 151.00 | 151.08 | 150.34 | 150.34 | 0.0M |
2025-09-15 | 151.35 | 151.42 | 151.00 | 151.36 | 0.0M |
2025-09-12 | 151.48 | 151.88 | 151.43 | 151.47 | 0.0M |
2025-09-11 | 152.00 | 152.37 | 151.86 | 151.93 | 0.0M |
2025-09-10 | 151.65 | 151.74 | 151.54 | 151.68 | 0.0M |
2025-09-09 | 151.09 | 151.35 | 150.98 | 151.32 | 0.0M |
2025-09-08 | 151.32 | 151.40 | 151.21 | 151.40 | 0.0M |
2025-09-05 | 151.36 | 151.36 | 150.88 | 151.21 | 0.0M |
2025-09-04 | 150.81 | 151.35 | 150.81 | 151.26 | 0.0M |
2025-09-03 | 150.37 | 150.51 | 149.91 | 150.51 | 0.0M |
2025-09-02 | 149.68 | 150.45 | 149.60 | 150.13 | 0.0M |
2025-09-01 | 149.61 | 149.82 | 149.32 | 149.79 | 0.0M |
2025-08-29 | 150.63 | 150.63 | 149.92 | 149.95 | 0.0M |
2025-08-28 | 150.79 | 150.90 | 150.28 | 150.48 | 0.0M |
2025-08-27 | 150.47 | 151.04 | 150.47 | 150.67 | 0.0M |
2025-08-26 | 149.95 | 150.20 | 149.81 | 150.03 | 0.0M |
2025-08-25 | 149.26 | 149.57 | 149.04 | 149.37 | 0.0M |
2025-08-22 | 149.90 | 150.02 | 149.31 | 149.32 | 0.0M |
2025-08-21 | 149.88 | 149.88 | 149.48 | 149.61 | 0.0M |
2025-08-20 | 149.60 | 149.70 | 149.27 | 149.57 | 0.0M |
2025-08-19 | 148.71 | 149.21 | 148.67 | 149.21 | 0.0M |
2025-08-18 | 148.81 | 149.30 | 148.71 | 148.71 | 0.0M |
2025-08-15 | 149.42 | 149.42 | 148.64 | 148.70 | 0.0M |
2025-08-14 | 149.76 | 150.04 | 149.65 | 149.65 | 0.0M |
2025-08-13 | 149.03 | 149.31 | 148.93 | 149.16 | 0.0M |
2025-08-12 | 149.95 | 150.04 | 149.00 | 149.02 | 0.0M |
2025-08-11 | 149.53 | 150.35 | 149.52 | 150.22 | 0.0M |
2025-08-08 | 149.74 | 150.05 | 149.24 | 149.24 | 0.0M |
2025-08-07 | 149.52 | 150.52 | 149.52 | 150.24 | 0.0M |
2025-08-06 | 150.77 | 150.77 | 150.00 | 150.00 | 0.0M |
2025-08-05 | 151.41 | 151.48 | 151.10 | 151.16 | 0.0M |
2025-08-04 | 150.70 | 151.00 | 150.70 | 151.00 | 0.0M |
2025-08-01 | 151.00 | 151.31 | 150.64 | 150.95 | 0.0M |
2025-07-31 | 150.97 | 151.47 | 150.95 | 151.25 | 0.0M |
2025-07-30 | 149.67 | 150.51 | 149.60 | 150.38 | 0.0M |
2025-07-29 | 149.04 | 149.81 | 148.70 | 149.81 | 0.0M |
2025-07-28 | 147.19 | 148.04 | 147.18 | 148.04 | 0.0M |
2025-07-25 | 146.46 | 146.85 | 146.40 | 146.66 | 0.0M |
2025-07-24 | 146.37 | 146.57 | 145.84 | 146.24 | 0.0M |
2025-07-23 | 146.89 | 147.28 | 146.81 | 147.08 | 0.0M |
2025-07-22 | 147.40 | 147.78 | 147.08 | 147.30 | 0.0M |
2025-07-21 | 147.77 | 148.08 | 147.25 | 147.48 | 0.0M |
2025-07-18 | 147.54 | 147.63 | 147.31 | 147.42 | 0.0M |
2025-07-17 | 147.77 | 148.20 | 147.54 | 147.94 | 0.0M |
2025-07-16 | 146.97 | 148.05 | 145.99 | 146.12 | 0.0M |
2025-07-15 | 146.95 | 147.31 | 146.79 | 147.31 | 0.0M |
2025-07-14 | 146.98 | 147.24 | 146.65 | 146.65 | 0.0M |
2025-07-11 | 147.39 | 147.39 | 146.80 | 146.80 | 0.0M |
2025-07-10 | 147.01 | 147.54 | 146.90 | 147.43 | 0.0M |
2025-07-09 | 146.49 | 146.94 | 146.49 | 146.92 | 0.0M |
2025-07-08 | 146.29 | 146.70 | 146.03 | 146.51 | 0.0M |
2025-07-07 | 146.76 | 146.90 | 146.46 | 146.46 | 0.0M |
2025-07-04 | 146.51 | 146.78 | 146.39 | 146.39 | 0.0M |
2025-07-03 | 147.00 | 147.02 | 146.39 | 146.63 | 0.0M |
2025-07-02 | 146.97 | 147.15 | 146.83 | 146.85 | 0.0M |
2025-07-01 | 147.86 | 147.86 | 146.80 | 147.08 | 0.0M |
2025-06-30 | 147.57 | 147.97 | 147.40 | 147.47 | 0.0M |
2025-06-27 | 147.97 | 147.99 | 147.51 | 147.82 | 0.0M |
2025-06-26 | 148.07 | 148.07 | 147.46 | 147.90 | 0.0M |
2025-06-25 | 148.99 | 149.02 | 148.30 | 148.41 | 0.0M |
2025-06-24 | 148.55 | 148.66 | 148.10 | 148.50 | 0.0M |
2025-06-23 | 149.04 | 150.11 | 149.01 | 149.36 | 0.0M |
2025-06-20 | 149.13 | 149.13 | 148.37 | 148.81 | 0.0M |
2025-06-19 | 149.35 | 149.60 | 149.08 | 149.52 | 0.0M |
2025-06-18 | 148.64 | 149.33 | 148.55 | 149.08 | 0.0M |
2025-06-17 | 147.64 | 148.32 | 147.64 | 148.32 | 0.0M |
2025-06-16 | 147.49 | 147.65 | 147.17 | 147.65 | 0.0M |
2025-06-13 | 148.90 | 149.20 | 147.62 | 147.62 | 0.0M |
2025-06-12 | 148.52 | 148.54 | 147.79 | 148.16 | 0.0M |
2025-06-11 | 148.86 | 149.03 | 148.42 | 148.42 | 0.0M |
2025-06-10 | 149.39 | 149.56 | 148.84 | 148.97 | 0.0M |
2025-06-09 | 148.53 | 148.98 | 148.53 | 148.89 | 0.0M |
2025-06-06 | 149.84 | 150.08 | 149.08 | 149.21 | 0.0M |
2025-06-05 | 150.23 | 150.26 | 149.24 | 149.51 | 0.0M |
2025-06-04 | 149.71 | 150.05 | 149.30 | 150.05 | 0.0M |
2025-06-03 | 149.41 | 150.00 | 149.40 | 149.72 | 0.0M |
2025-06-02 | 149.70 | 149.70 | 149.00 | 149.00 | 0.0M |
2025-05-30 | 150.56 | 150.87 | 150.27 | 150.51 | 0.0M |
2025-05-29 | 149.96 | 150.30 | 149.93 | 149.93 | 0.0M |
2025-05-28 | 150.11 | 150.51 | 149.80 | 150.17 | 0.0M |
2025-05-27 | 149.63 | 150.01 | 149.41 | 150.01 | 0.0M |
2025-05-26 | 148.06 | 148.91 | 148.06 | 148.91 | 0.0M |
2025-05-23 | 149.80 | 150.17 | 149.00 | 149.29 | 0.0M |
2025-05-22 | 148.98 | 149.62 | 148.65 | 149.58 | 0.0M |
2025-05-21 | 149.44 | 149.47 | 148.83 | 148.96 | 0.0M |
2025-05-20 | 151.00 | 151.01 | 150.33 | 150.63 | 0.2M |
2025-05-19 | 150.86 | 150.87 | 149.52 | 150.48 | 0.0M |
2025-05-16 | 151.92 | 152.62 | 151.89 | 152.53 | 0.0M |
2025-05-15 | 150.03 | 151.81 | 150.03 | 151.81 | 0.0M |
2025-05-14 | 154.40 | 154.64 | 153.77 | 153.94 | 0.0M |
2025-05-13 | 155.76 | 155.98 | 154.64 | 154.64 | 0.0M |
2025-05-12 | 154.42 | 156.24 | 154.42 | 155.93 | 0.0M |
2025-05-09 | 154.87 | 154.90 | 154.66 | 154.76 | 0.0M |
2025-05-08 | 155.27 | 155.27 | 154.75 | 155.04 | 0.0M |
2025-05-07 | 153.77 | 154.43 | 153.59 | 154.43 | 0.0M |
2025-05-06 | 153.76 | 154.06 | 153.25 | 153.69 | 0.0M |
2025-05-05 | 154.33 | 154.38 | 153.54 | 154.03 | 0.0M |
2025-05-02 | 155.29 | 155.41 | 153.83 | 154.18 | 0.0M |
2025-04-30 | 155.03 | 155.72 | 154.53 | 155.67 | 0.0M |
2025-04-29 | 154.03 | 154.56 | 153.81 | 154.56 | 0.0M |
2025-04-28 | 154.41 | 154.43 | 153.97 | 154.10 | 0.0M |
2025-04-25 | 153.55 | 154.17 | 153.55 | 153.76 | 0.0M |
2025-04-24 | 153.13 | 153.43 | 152.71 | 153.38 | 0.0M |
2025-04-23 | 152.54 | 153.66 | 152.14 | 152.98 | 0.0M |
2025-04-22 | 150.50 | 151.43 | 150.37 | 151.18 | 0.0M |
2025-04-17 | 153.46 | 153.96 | 152.99 | 153.33 | 0.0M |
2025-04-16 | 152.98 | 153.65 | 152.86 | 153.28 | 0.0M |
2025-04-15 | 153.09 | 153.88 | 152.43 | 153.88 | 0.0M |
2025-04-14 | 150.65 | 152.81 | 150.65 | 152.01 | 0.0M |
2025-04-11 | 152.20 | 152.73 | 149.92 | 150.88 | 0.0M |
2025-04-10 | 158.35 | 158.35 | 155.12 | 155.12 | 0.0M |
2025-04-09 | 156.99 | 157.54 | 155.47 | 156.17 | 0.0M |
2025-04-08 | 160.24 | 161.13 | 159.41 | 160.58 | 0.0M |
2025-04-07 | 162.62 | 162.93 | 158.59 | 161.82 | 0.0M |
2025-04-04 | 161.24 | 163.46 | 161.24 | 162.52 | 0.0M |
2025-04-03 | 161.19 | 161.46 | 159.00 | 160.31 | 0.0M |
2025-04-02 | 162.52 | 162.80 | 161.38 | 161.46 | 0.0M |
2025-04-01 | 162.09 | 162.87 | 161.89 | 162.54 | 0.0M |
2025-03-31 | 161.69 | 162.08 | 161.49 | 161.85 | 0.0M |
2025-03-28 | 160.71 | 161.10 | 160.67 | 160.77 | 0.0M |
2025-03-27 | 160.73 | 160.76 | 159.89 | 160.08 | 0.0M |
2025-03-26 | 160.68 | 160.69 | 160.29 | 160.44 | 0.0M |
2025-03-25 | 160.29 | 160.63 | 159.69 | 160.63 | 0.0M |
2025-03-24 | 160.38 | 160.64 | 160.05 | 160.63 | 0.0M |
2025-03-21 | 160.63 | 161.53 | 160.59 | 161.01 | 0.0M |
2025-03-20 | 160.15 | 161.57 | 160.07 | 160.77 | 0.0M |
2025-03-19 | 159.18 | 159.32 | 158.92 | 159.32 | 0.0M |
2025-03-18 | 158.33 | 158.96 | 157.99 | 158.51 | 0.0M |
2025-03-17 | 159.59 | 159.59 | 158.94 | 159.06 | 0.0M |
2025-03-14 | 160.10 | 160.10 | 158.63 | 159.32 | 0.0M |
2025-03-13 | 159.39 | 159.67 | 158.87 | 159.45 | 0.0M |
2025-03-12 | 159.15 | 159.30 | 158.35 | 158.57 | 0.0M |
2025-03-11 | 160.53 | 160.53 | 159.08 | 159.10 | 0.0M |
2025-03-10 | 160.29 | 160.99 | 160.00 | 160.61 | 0.0M |
2025-03-07 | 160.34 | 160.61 | 159.67 | 160.38 | 0.0M |
2025-03-06 | 160.00 | 160.60 | 159.43 | 159.52 | 0.0M |
2025-03-05 | 162.71 | 162.92 | 161.10 | 161.96 | 0.0M |
2025-03-04 | 166.54 | 166.65 | 165.78 | 166.26 | 0.0M |
2025-03-03 | 167.10 | 167.24 | 165.65 | 166.11 | 0.0M |
2025-02-28 | 166.95 | 167.26 | 166.55 | 166.98 | 0.0M |
2025-02-27 | 165.19 | 166.32 | 164.90 | 166.30 | 0.0M |
2025-02-26 | 164.59 | 164.96 | 164.28 | 164.57 | 0.0M |
2025-02-25 | 164.64 | 164.69 | 164.26 | 164.67 | 0.0M |
2025-02-24 | 163.23 | 164.13 | 163.18 | 163.63 | 0.0M |
2025-02-21 | 162.61 | 163.52 | 162.50 | 163.39 | 0.0M |
2025-02-20 | 162.99 | 163.18 | 162.59 | 162.70 | 0.0M |
2025-02-19 | 162.43 | 162.99 | 162.32 | 162.94 | 0.0M |
2025-02-18 | 162.50 | 162.75 | 162.49 | 162.49 | 0.0M |
2025-02-17 | 162.46 | 162.78 | 162.33 | 162.61 | 0.0M |
2025-02-14 | 162.22 | 162.68 | 161.92 | 162.68 | 0.0M |
2025-02-13 | 162.04 | 163.21 | 161.92 | 162.62 | 0.0M |
2025-02-12 | 163.41 | 163.73 | 162.24 | 162.54 | 0.0M |
2025-02-11 | 165.07 | 165.07 | 164.05 | 164.07 | 0.0M |
2025-02-10 | 165.15 | 165.38 | 164.64 | 165.21 | 0.0M |
2025-02-07 | 164.21 | 164.74 | 163.73 | 164.73 | 0.0M |
2025-02-06 | 164.74 | 165.05 | 164.48 | 164.48 | 0.0M |
2025-02-05 | 163.50 | 164.20 | 163.50 | 164.20 | 0.0M |
2025-02-04 | 163.88 | 164.01 | 163.13 | 163.58 | 0.0M |
2025-02-03 | 165.76 | 166.16 | 164.52 | 164.83 | 0.0M |
2025-01-31 | 162.93 | 164.00 | 162.85 | 163.15 | 0.0M |
2025-01-30 | 162.97 | 163.56 | 162.35 | 162.84 | 0.0M |
2025-01-29 | 162.89 | 163.40 | 162.42 | 162.42 | 0.0M |
2025-01-28 | 162.03 | 162.36 | 161.99 | 162.17 | 0.0M |
2025-01-27 | 161.70 | 161.89 | 161.00 | 161.40 | 0.0M |
2025-01-24 | 161.07 | 161.07 | 160.15 | 160.21 | 0.0M |
2025-01-23 | 162.05 | 162.23 | 161.28 | 161.59 | 0.0M |
2025-01-22 | 162.07 | 162.27 | 161.50 | 161.80 | 0.0M |
2025-01-21 | 162.91 | 163.24 | 162.20 | 162.20 | 0.0M |
2025-01-20 | 163.17 | 163.17 | 161.88 | 162.26 | 0.0M |
2025-01-17 | 163.89 | 164.13 | 163.20 | 163.56 | 0.0M |
2025-01-16 | 162.99 | 163.48 | 162.79 | 163.44 | 0.0M |
2025-01-15 | 161.39 | 163.22 | 161.29 | 163.22 | 0.0M |
2025-01-14 | 162.43 | 162.43 | 161.29 | 161.51 | 0.0M |
2025-01-13 | 162.44 | 163.04 | 162.32 | 162.61 | 0.0M |
2025-01-10 | 162.43 | 162.76 | 162.12 | 162.76 | 0.0M |
2025-01-09 | 162.13 | 162.90 | 162.13 | 162.90 | 0.0M |
2025-01-08 | 161.90 | 162.50 | 161.90 | 162.37 | 0.0M |
2025-01-07 | 161.17 | 161.52 | 160.84 | 161.29 | 0.0M |
2025-01-06 | 162.57 | 162.68 | 161.39 | 161.50 | 0.0M |
2025-01-03 | 164.22 | 164.38 | 163.59 | 163.59 | 0.0M |
2025-01-02 | 162.89 | 164.85 | 162.82 | 164.33 | 0.0M |