170.05
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 |
---|---|---|---|---|---|
2024-12-31 | 181.80 | 183.80 | 180.25 | 183.00 | 0.0M |
2024-12-30 | 183.20 | 183.80 | 179.25 | 181.80 | 0.1M |
2024-12-27 | 188.25 | 188.90 | 183.30 | 183.55 | 0.0M |
2024-12-26 | 193.95 | 193.95 | 185.80 | 186.35 | 0.0M |
2024-12-24 | 192.10 | 194.85 | 191.25 | 191.75 | 0.0M |
2024-12-23 | 193.00 | 196.00 | 190.25 | 192.25 | 0.0M |
2024-12-20 | 200.25 | 201.50 | 191.50 | 192.80 | 0.0M |
2024-12-19 | 190.00 | 202.50 | 190.00 | 196.70 | 0.0M |
2024-12-18 | 199.00 | 199.00 | 193.70 | 194.15 | 0.0M |
2024-12-17 | 193.55 | 197.80 | 190.35 | 194.55 | 0.1M |
2024-12-16 | 193.85 | 199.10 | 193.05 | 193.55 | 0.0M |
2024-12-13 | 196.20 | 196.50 | 190.65 | 195.65 | 0.0M |
2024-12-12 | 202.05 | 203.00 | 195.40 | 196.25 | 0.1M |
2024-12-11 | 207.20 | 209.00 | 200.90 | 201.70 | 0.1M |
2024-12-10 | 199.40 | 207.95 | 193.55 | 205.70 | 0.1M |
2024-12-09 | 200.00 | 200.00 | 195.05 | 195.55 | 0.0M |
2024-12-06 | 193.05 | 201.00 | 193.05 | 196.15 | 0.1M |
2024-12-05 | 198.50 | 198.80 | 195.50 | 196.80 | 0.0M |
2024-12-04 | 199.90 | 202.75 | 197.25 | 198.30 | 0.0M |
2024-12-03 | 193.55 | 198.00 | 193.55 | 196.60 | 0.0M |
2024-12-02 | 191.30 | 196.65 | 189.85 | 193.10 | 0.0M |
2024-11-29 | 196.00 | 196.00 | 190.30 | 191.30 | 0.0M |
2024-11-28 | 193.65 | 195.90 | 190.00 | 193.00 | 0.1M |
2024-11-27 | 192.20 | 192.30 | 188.05 | 191.60 | 0.0M |
2024-11-26 | 186.55 | 195.65 | 186.50 | 188.40 | 0.0M |
2024-11-25 | 189.00 | 192.50 | 185.80 | 186.50 | 0.0M |
2024-11-22 | 189.00 | 189.00 | 185.55 | 187.30 | 0.0M |
2024-11-21 | 185.35 | 186.90 | 177.10 | 185.50 | 0.0M |
2024-11-19 | 183.05 | 188.00 | 180.00 | 181.70 | 0.1M |
2024-11-18 | 188.75 | 188.75 | 171.95 | 183.85 | 0.2M |
2024-11-14 | 185.25 | 192.45 | 185.25 | 188.90 | 0.0M |
2024-11-13 | 195.90 | 199.05 | 185.00 | 186.05 | 0.1M |
2024-11-12 | 202.00 | 204.95 | 195.30 | 195.90 | 0.0M |
2024-11-11 | 209.00 | 209.00 | 202.30 | 203.15 | 0.1M |
2024-11-08 | 211.50 | 214.45 | 204.35 | 209.40 | 0.0M |
2024-11-07 | 215.00 | 215.00 | 206.20 | 207.35 | 0.0M |
2024-11-06 | 208.90 | 214.00 | 208.80 | 212.35 | 0.1M |
2024-11-05 | 206.90 | 210.00 | 202.25 | 209.10 | 0.1M |
2024-11-04 | 207.00 | 207.00 | 200.25 | 203.00 | 0.0M |
2024-11-01 | 213.60 | 213.60 | 205.60 | 210.00 | 0.0M |
2024-10-31 | 212.70 | 212.70 | 204.05 | 206.10 | 0.1M |
2024-10-30 | 206.15 | 209.25 | 203.35 | 208.60 | 0.0M |
2024-10-29 | 196.00 | 204.50 | 196.00 | 204.00 | 0.0M |
2024-10-28 | 196.90 | 202.05 | 189.05 | 199.40 | 0.0M |
2024-10-25 | 197.00 | 197.15 | 188.05 | 193.45 | 0.0M |
2024-10-24 | 204.90 | 206.85 | 191.55 | 192.80 | 0.1M |
2024-10-23 | 196.05 | 209.00 | 196.05 | 204.80 | 0.1M |
2024-10-22 | 208.15 | 211.20 | 196.50 | 197.80 | 0.2M |
2024-10-21 | 214.00 | 215.70 | 210.00 | 210.60 | 0.0M |
2024-10-18 | 222.90 | 222.90 | 210.80 | 216.95 | 0.0M |
2024-10-17 | 225.00 | 225.00 | 215.00 | 216.80 | 0.1M |
2024-10-16 | 225.10 | 227.05 | 218.15 | 219.45 | 0.0M |
2024-10-15 | 220.30 | 225.85 | 219.95 | 224.40 | 0.1M |
2024-10-14 | 219.00 | 225.85 | 217.45 | 220.25 | 0.0M |
2024-10-11 | 220.00 | 225.35 | 217.00 | 217.65 | 0.1M |
2024-10-10 | 223.20 | 227.00 | 219.50 | 221.50 | 0.0M |
2024-10-09 | 229.95 | 229.95 | 223.00 | 223.95 | 0.0M |
2024-10-08 | 220.00 | 229.05 | 219.00 | 227.95 | 0.0M |
2024-10-07 | 237.50 | 237.90 | 218.30 | 219.95 | 0.1M |
2024-10-04 | 237.95 | 246.50 | 235.90 | 237.30 | 0.2M |
2024-10-03 | 231.10 | 238.00 | 231.10 | 235.15 | 0.1M |
2024-10-01 | 234.00 | 235.00 | 228.65 | 231.05 | 0.1M |
2024-09-30 | 234.20 | 235.35 | 229.95 | 231.25 | 0.0M |
2024-09-27 | 236.00 | 241.10 | 234.30 | 236.25 | 0.1M |
2024-09-26 | 240.10 | 240.55 | 236.05 | 239.20 | 0.1M |
2024-09-25 | 240.00 | 241.20 | 237.65 | 240.20 | 0.1M |
2024-09-24 | 238.05 | 244.10 | 238.05 | 240.15 | 0.0M |
2024-09-23 | 238.50 | 245.15 | 238.50 | 240.00 | 0.1M |
2024-09-20 | 240.10 | 241.75 | 236.50 | 238.50 | 0.0M |
2024-09-19 | 242.65 | 243.05 | 231.55 | 239.30 | 0.1M |
2024-09-18 | 237.75 | 245.60 | 236.45 | 241.25 | 0.1M |
2024-09-17 | 242.50 | 245.45 | 234.20 | 235.25 | 0.1M |
2024-09-16 | 246.25 | 246.25 | 240.75 | 242.00 | 0.0M |
2024-09-13 | 243.00 | 249.40 | 242.10 | 242.55 | 0.1M |
2024-09-12 | 241.65 | 242.50 | 236.65 | 241.70 | 0.0M |
2024-09-11 | 250.00 | 250.00 | 236.00 | 238.90 | 0.0M |
2024-09-10 | 240.30 | 247.45 | 240.30 | 246.55 | 0.1M |
2024-09-09 | 250.45 | 250.45 | 239.00 | 240.30 | 0.1M |
2024-09-06 | 253.55 | 254.00 | 244.45 | 245.50 | 0.1M |
2024-09-05 | 258.85 | 259.00 | 250.00 | 251.25 | 0.1M |
2024-09-04 | 248.80 | 264.40 | 248.80 | 255.50 | 0.1M |
2024-09-03 | 258.85 | 263.00 | 256.70 | 260.25 | 0.0M |
2024-09-02 | 264.95 | 264.95 | 255.20 | 257.55 | 0.1M |
2024-08-30 | 259.85 | 269.95 | 259.85 | 262.15 | 0.2M |
2024-08-29 | 259.55 | 262.70 | 252.25 | 254.40 | 0.1M |
2024-08-28 | 266.00 | 267.95 | 260.00 | 260.95 | 0.1M |
2024-08-27 | 265.50 | 269.55 | 264.45 | 265.50 | 0.1M |
2024-08-26 | 266.05 | 274.00 | 265.85 | 266.65 | 0.1M |
2024-08-23 | 265.85 | 271.40 | 265.85 | 269.70 | 0.1M |
2024-08-22 | 269.00 | 270.50 | 262.75 | 265.50 | 0.1M |
2024-08-21 | 253.10 | 272.25 | 248.75 | 266.70 | 0.2M |
2024-08-20 | 253.30 | 258.00 | 252.00 | 253.15 | 0.1M |
2024-08-19 | 251.35 | 257.75 | 249.40 | 253.30 | 0.1M |
2024-08-16 | 254.25 | 254.35 | 248.00 | 251.40 | 0.1M |
2024-08-14 | 245.00 | 253.75 | 241.45 | 251.55 | 0.2M |
2024-08-13 | 264.90 | 269.45 | 241.05 | 243.70 | 0.4M |
2024-08-12 | 283.30 | 289.75 | 276.35 | 280.65 | 0.2M |
2024-08-09 | 271.85 | 285.05 | 268.20 | 279.50 | 0.4M |
2024-08-08 | 262.90 | 273.20 | 258.85 | 267.15 | 0.1M |
2024-08-07 | 259.05 | 267.50 | 252.60 | 262.90 | 0.3M |
2024-08-06 | 270.05 | 274.55 | 256.10 | 257.70 | 0.3M |
2024-08-05 | 271.05 | 278.75 | 260.10 | 265.75 | 0.6M |
2024-08-02 | 283.30 | 293.60 | 279.00 | 286.00 | 0.3M |
2024-08-01 | 273.00 | 286.80 | 272.95 | 284.30 | 0.6M |
2024-07-31 | 266.95 | 274.40 | 263.40 | 272.00 | 0.2M |
2024-07-30 | 265.45 | 272.00 | 265.30 | 266.90 | 0.2M |
2024-07-29 | 270.40 | 276.20 | 262.80 | 266.95 | 0.2M |
2024-07-26 | 267.25 | 270.00 | 260.70 | 266.60 | 0.2M |
2024-07-25 | 253.10 | 267.80 | 250.00 | 262.60 | 0.7M |
2024-07-24 | 241.00 | 254.50 | 240.60 | 253.60 | 0.4M |
2024-07-23 | 238.00 | 244.25 | 220.90 | 241.50 | 0.3M |
2024-07-22 | 240.55 | 246.95 | 235.20 | 236.45 | 0.3M |
2024-07-19 | 249.50 | 251.10 | 234.50 | 242.45 | 0.5M |
2024-07-18 | 242.00 | 251.50 | 232.20 | 248.15 | 0.4M |
2024-07-16 | 231.10 | 242.00 | 231.10 | 236.55 | 0.3M |
2024-07-15 | 232.70 | 240.00 | 229.55 | 230.85 | 0.3M |
2024-07-12 | 225.45 | 237.50 | 224.70 | 232.25 | 0.8M |
2024-07-11 | 211.20 | 227.90 | 210.20 | 224.70 | 0.7M |
2024-07-10 | 217.90 | 218.15 | 203.85 | 211.20 | 0.2M |
2024-07-09 | 214.45 | 221.55 | 214.15 | 216.55 | 0.3M |
2024-07-08 | 216.75 | 217.70 | 211.50 | 213.25 | 0.2M |
2024-07-05 | 208.15 | 218.35 | 206.25 | 216.25 | 0.2M |
2024-07-04 | 212.60 | 215.10 | 207.20 | 208.80 | 0.2M |
2024-07-03 | 206.00 | 217.70 | 203.00 | 212.70 | 0.5M |
2024-07-02 | 197.80 | 208.00 | 197.80 | 203.15 | 0.1M |
2024-07-01 | 198.00 | 199.00 | 195.30 | 197.45 | 0.0M |
2024-06-28 | 199.00 | 201.15 | 194.65 | 195.75 | 0.1M |
2024-06-27 | 203.00 | 207.75 | 195.70 | 198.05 | 0.1M |
2024-06-26 | 201.90 | 207.85 | 199.90 | 206.40 | 0.2M |
2024-06-25 | 204.00 | 211.60 | 200.00 | 201.25 | 0.4M |
2024-06-24 | 194.55 | 207.80 | 191.00 | 201.55 | 0.3M |
2024-06-21 | 196.00 | 198.75 | 190.55 | 191.35 | 0.1M |
2024-06-20 | 196.60 | 201.00 | 194.90 | 196.00 | 0.1M |
2024-06-19 | 195.95 | 202.20 | 192.65 | 197.40 | 0.2M |
2024-06-18 | 199.00 | 203.80 | 195.20 | 195.95 | 0.2M |
2024-06-14 | 190.70 | 193.85 | 190.00 | 190.90 | 0.1M |
2024-06-13 | 181.75 | 192.00 | 181.75 | 187.95 | 0.4M |
2024-06-12 | 182.20 | 185.85 | 181.40 | 181.75 | 0.0M |
2024-06-11 | 183.50 | 186.45 | 181.10 | 181.75 | 0.1M |
2024-06-10 | 183.50 | 185.65 | 182.55 | 183.15 | 0.0M |
2024-06-07 | 181.00 | 184.45 | 181.00 | 183.20 | 0.0M |
2024-06-06 | 184.00 | 187.95 | 180.25 | 181.30 | 0.1M |
2024-06-05 | 173.00 | 182.30 | 167.00 | 181.60 | 0.1M |
2024-06-04 | 190.50 | 191.65 | 165.80 | 172.85 | 0.1M |
2024-06-03 | 198.00 | 198.00 | 189.85 | 192.40 | 0.1M |
2024-05-31 | 192.45 | 196.00 | 189.70 | 191.50 | 0.1M |
2024-05-30 | 192.00 | 194.05 | 184.55 | 190.00 | 0.3M |
2024-05-29 | 199.75 | 204.00 | 195.30 | 196.55 | 0.1M |
2024-05-28 | 188.55 | 198.00 | 188.40 | 197.15 | 0.2M |
2024-05-27 | 194.70 | 194.70 | 187.80 | 188.55 | 0.0M |
2024-05-24 | 193.45 | 193.65 | 189.75 | 190.85 | 0.0M |
2024-05-23 | 194.90 | 196.00 | 193.00 | 193.50 | 0.1M |
2024-05-22 | 197.20 | 197.20 | 192.00 | 195.05 | 0.0M |
2024-05-21 | 200.70 | 201.25 | 196.25 | 196.55 | 0.0M |
2024-05-18 | 203.95 | 203.00 | 198.95 | 198.95 | 0.0M |
2024-05-17 | 197.30 | 203.40 | 194.70 | 201.70 | 0.1M |
2024-05-16 | 194.85 | 203.25 | 193.80 | 196.20 | 0.1M |
2024-05-15 | 191.15 | 196.00 | 191.15 | 192.90 | 0.0M |
2024-05-14 | 185.00 | 194.65 | 185.00 | 191.90 | 0.1M |
2024-05-13 | 192.75 | 192.75 | 183.00 | 186.10 | 0.1M |
2024-05-10 | 187.05 | 192.55 | 182.20 | 190.40 | 0.1M |
2024-05-09 | 199.45 | 199.45 | 187.00 | 188.00 | 0.1M |
2024-05-08 | 197.30 | 200.90 | 195.70 | 197.00 | 0.1M |
2024-05-07 | 199.25 | 209.20 | 194.50 | 197.30 | 0.1M |
2024-05-06 | 205.00 | 205.75 | 196.25 | 199.00 | 0.2M |
2024-05-03 | 213.95 | 213.95 | 202.05 | 204.35 | 0.2M |
2024-05-02 | 215.10 | 215.75 | 210.10 | 211.85 | 0.1M |
2024-04-30 | 210.30 | 221.70 | 210.00 | 216.55 | 0.2M |
2024-04-29 | 207.95 | 219.50 | 207.30 | 209.75 | 0.6M |
2024-04-26 | 199.50 | 208.70 | 198.55 | 206.85 | 0.2M |
2024-04-25 | 201.65 | 203.60 | 197.25 | 198.60 | 0.1M |
2024-04-24 | 203.95 | 204.70 | 200.50 | 201.85 | 0.2M |
2024-04-23 | 200.45 | 205.00 | 196.30 | 203.75 | 0.2M |
2024-04-22 | 204.55 | 205.05 | 197.80 | 198.90 | 0.2M |
2024-04-19 | 195.80 | 208.45 | 194.90 | 202.50 | 0.3M |
2024-04-18 | 200.95 | 204.80 | 195.05 | 196.85 | 0.1M |
2024-04-16 | 192.85 | 207.00 | 192.55 | 198.40 | 0.5M |
2024-04-15 | 185.30 | 202.00 | 181.80 | 193.40 | 0.4M |
2024-04-12 | 193.20 | 197.35 | 189.55 | 191.80 | 0.1M |
2024-04-10 | 182.30 | 196.40 | 180.90 | 194.95 | 0.3M |
2024-04-09 | 186.95 | 186.95 | 179.75 | 182.05 | 0.1M |
2024-04-08 | 188.95 | 190.25 | 184.00 | 184.65 | 0.1M |
2024-04-05 | 188.35 | 191.75 | 185.85 | 189.55 | 0.1M |
2024-04-04 | 193.95 | 196.25 | 185.65 | 186.45 | 0.1M |
2024-04-03 | 186.00 | 195.45 | 186.00 | 190.50 | 0.1M |
2024-04-02 | 179.05 | 186.00 | 179.05 | 185.50 | 0.1M |
2024-04-01 | 180.95 | 185.00 | 180.40 | 181.75 | 0.1M |
2024-03-28 | 177.65 | 183.95 | 174.65 | 177.45 | 0.1M |
2024-03-27 | 172.75 | 178.20 | 171.70 | 174.55 | 0.1M |
2024-03-26 | 166.50 | 176.00 | 166.50 | 172.75 | 0.2M |
2024-03-22 | 166.40 | 169.30 | 165.35 | 167.80 | 0.1M |
2024-03-21 | 165.35 | 167.70 | 164.45 | 165.55 | 0.1M |
2024-03-20 | 163.45 | 166.25 | 162.75 | 163.70 | 0.1M |
2024-03-19 | 165.65 | 169.65 | 162.40 | 163.30 | 0.1M |
2024-03-18 | 165.70 | 168.50 | 163.75 | 166.45 | 0.1M |
2024-03-15 | 166.80 | 168.50 | 161.10 | 164.35 | 0.1M |
2024-03-14 | 159.05 | 167.30 | 156.85 | 165.55 | 0.2M |
2024-03-13 | 173.00 | 174.95 | 157.20 | 159.20 | 0.2M |
2024-03-12 | 180.15 | 181.35 | 171.30 | 172.70 | 0.1M |
2024-03-11 | 185.50 | 185.75 | 176.80 | 180.15 | 0.2M |
2024-03-07 | 187.95 | 187.95 | 184.50 | 185.30 | 0.1M |
2024-03-06 | 191.05 | 192.90 | 182.45 | 185.00 | 0.1M |
2024-03-05 | 194.30 | 197.75 | 190.25 | 191.60 | 0.1M |
2024-03-04 | 197.25 | 197.75 | 192.35 | 193.80 | 0.1M |
2024-03-02 | 195.15 | 195.60 | 193.70 | 194.30 | 0.0M |
2024-03-01 | 193.90 | 199.60 | 192.80 | 194.20 | 0.1M |
2024-02-29 | 190.15 | 192.00 | 187.00 | 190.65 | 0.1M |
2024-02-28 | 201.30 | 204.50 | 190.50 | 191.60 | 0.2M |
2024-02-27 | 200.95 | 205.15 | 197.75 | 201.80 | 0.2M |
2024-02-26 | 202.20 | 202.55 | 196.20 | 198.10 | 0.1M |
2024-02-23 | 199.25 | 205.50 | 197.55 | 201.60 | 0.2M |
2024-02-22 | 200.25 | 200.85 | 193.45 | 197.60 | 0.2M |
2024-02-21 | 209.00 | 209.30 | 196.05 | 198.15 | 0.3M |
2024-02-20 | 205.50 | 213.15 | 200.20 | 208.60 | 0.4M |
2024-02-19 | 206.00 | 213.30 | 203.50 | 204.45 | 0.2M |
2024-02-16 | 208.05 | 211.70 | 202.50 | 204.55 | 0.3M |
2024-02-15 | 185.30 | 211.55 | 185.00 | 205.40 | 0.6M |
2024-02-14 | 170.05 | 190.90 | 169.95 | 184.35 | 0.5M |
2024-02-13 | 174.20 | 175.85 | 166.40 | 171.10 | 0.1M |
2024-02-12 | 184.30 | 184.30 | 172.40 | 173.55 | 0.1M |
2024-02-09 | 187.55 | 189.00 | 176.50 | 182.80 | 0.1M |
2024-02-08 | 191.65 | 191.65 | 185.90 | 186.50 | 0.1M |
2024-02-07 | 196.80 | 198.50 | 189.00 | 190.10 | 0.2M |
2024-02-06 | 181.85 | 196.50 | 178.40 | 194.25 | 0.5M |
2024-02-05 | 182.65 | 187.40 | 178.85 | 180.25 | 0.2M |
2024-02-02 | 184.15 | 189.00 | 182.00 | 183.15 | 0.1M |
2024-02-01 | 188.90 | 188.90 | 181.50 | 183.65 | 0.1M |
2024-01-31 | 188.80 | 191.25 | 186.35 | 187.60 | 0.1M |
2024-01-30 | 188.30 | 196.50 | 187.50 | 188.90 | 0.4M |
2024-01-29 | 187.90 | 193.60 | 185.95 | 187.70 | 0.2M |
2024-01-25 | 180.95 | 191.30 | 179.85 | 185.30 | 0.3M |
2024-01-24 | 176.25 | 181.60 | 176.25 | 179.40 | 0.1M |
2024-01-23 | 189.00 | 194.00 | 176.00 | 177.55 | 0.4M |
2024-01-20 | 179.90 | 192.05 | 177.75 | 186.90 | 0.5M |
2024-01-19 | 176.40 | 185.00 | 174.30 | 177.85 | 0.2M |
2024-01-18 | 174.25 | 174.50 | 168.35 | 173.10 | 0.1M |
2024-01-17 | 174.35 | 175.95 | 170.85 | 172.10 | 0.1M |
2024-01-16 | 179.95 | 180.65 | 174.35 | 174.80 | 0.1M |
2024-01-15 | 182.00 | 183.05 | 177.05 | 177.70 | 0.1M |
2024-01-12 | 172.70 | 185.00 | 171.55 | 180.50 | 0.5M |
2024-01-11 | 170.90 | 173.00 | 169.20 | 170.60 | 0.1M |
2024-01-10 | 173.75 | 174.05 | 168.05 | 169.60 | 0.2M |
2024-01-09 | 178.20 | 178.20 | 172.00 | 172.30 | 0.1M |
2024-01-08 | 179.90 | 180.50 | 175.55 | 176.30 | 0.1M |
2024-01-05 | 181.35 | 183.00 | 178.25 | 179.75 | 0.1M |
2024-01-04 | 177.75 | 183.55 | 176.00 | 179.60 | 0.1M |
2024-01-03 | 181.35 | 181.35 | 174.55 | 176.00 | 0.1M |
2024-01-02 | 184.60 | 184.70 | 178.00 | 178.60 | 0.1M |
2024-01-01 | 182.95 | 186.00 | 181.00 | 181.65 | 0.2M |