143.10
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 141.74 | 144.13 | 140.75 | 143.10 | 2.5M |
| 2025-09-29 | 146.73 | 147.15 | 142.90 | 143.59 | 1.7M |
| 2025-09-26 | 146.23 | 151.00 | 145.31 | 148.25 | 1.6M |
| 2025-09-25 | 144.61 | 147.20 | 143.91 | 145.79 | 1.3M |
| 2025-09-24 | 144.30 | 148.14 | 144.21 | 144.61 | 2.0M |
| 2025-09-23 | 139.70 | 146.52 | 139.70 | 142.18 | 2.4M |
| 2025-09-22 | 138.22 | 139.31 | 136.13 | 138.83 | 2.1M |
| 2025-09-19 | 140.70 | 140.70 | 137.70 | 139.67 | 4.1M |
| 2025-09-18 | 140.81 | 141.18 | 138.71 | 140.64 | 2.0M |
| 2025-09-17 | 137.73 | 142.33 | 136.50 | 140.47 | 2.2M |
| 2025-09-16 | 135.64 | 140.07 | 135.59 | 138.42 | 2.8M |
| 2025-09-15 | 137.46 | 137.51 | 134.30 | 134.53 | 3.1M |
| 2025-09-12 | 138.82 | 140.20 | 136.84 | 136.88 | 1.8M |
| 2025-09-11 | 137.50 | 139.37 | 137.00 | 138.42 | 1.6M |
| 2025-09-10 | 136.99 | 140.11 | 136.12 | 139.64 | 2.0M |
| 2025-09-09 | 138.03 | 139.90 | 136.23 | 136.29 | 2.1M |
| 2025-09-08 | 139.62 | 139.90 | 135.65 | 137.28 | 2.1M |
| 2025-09-05 | 140.78 | 142.05 | 137.07 | 138.71 | 2.0M |
| 2025-09-04 | 141.94 | 143.80 | 140.54 | 142.74 | 1.6M |
| 2025-09-03 | 148.02 | 148.69 | 141.52 | 142.29 | 2.0M |
| 2025-09-02 | 148.46 | 150.11 | 146.95 | 149.86 | 1.6M |
| 2025-08-29 | 148.51 | 150.12 | 148.30 | 148.76 | 1.2M |
| 2025-08-28 | 147.61 | 149.37 | 145.91 | 149.17 | 1.1M |
| 2025-08-27 | 144.16 | 147.66 | 143.96 | 147.06 | 2.0M |
| 2025-08-26 | 144.28 | 144.55 | 142.26 | 143.96 | 2.0M |
| 2025-08-25 | 143.40 | 145.56 | 142.15 | 145.27 | 1.6M |
| 2025-08-22 | 138.90 | 143.79 | 138.51 | 143.28 | 2.0M |
| 2025-08-21 | 137.66 | 138.98 | 136.41 | 138.00 | 1.7M |
| 2025-08-20 | 139.41 | 140.45 | 137.65 | 137.87 | 1.6M |
| 2025-08-19 | 138.46 | 140.64 | 137.81 | 138.96 | 1.3M |
| 2025-08-18 | 139.33 | 140.17 | 137.20 | 139.52 | 1.4M |
| 2025-08-15 | 140.77 | 142.66 | 139.58 | 140.22 | 1.9M |
| 2025-08-14 | 139.02 | 141.08 | 136.89 | 140.77 | 1.5M |
| 2025-08-13 | 138.00 | 140.18 | 137.70 | 139.98 | 1.9M |
| 2025-08-12 | 137.70 | 140.82 | 137.12 | 138.49 | 2.6M |
| 2025-08-11 | 141.00 | 141.48 | 136.20 | 136.84 | 3.0M |
| 2025-08-08 | 142.00 | 144.68 | 140.30 | 142.03 | 1.7M |
| 2025-08-07 | 145.63 | 147.70 | 140.85 | 141.12 | 2.2M |
| 2025-08-06 | 147.00 | 149.02 | 142.84 | 144.36 | 2.2M |
| 2025-08-05 | 147.78 | 147.78 | 140.69 | 145.68 | 3.8M |
| 2025-08-04 | 145.00 | 148.19 | 144.70 | 147.78 | 2.5M |
| 2025-08-01 | 148.44 | 148.99 | 144.82 | 146.14 | 2.8M |
| 2025-07-31 | 149.00 | 152.20 | 147.76 | 148.66 | 1.9M |
| 2025-07-30 | 151.61 | 151.93 | 149.49 | 151.00 | 2.0M |
| 2025-07-29 | 150.52 | 153.05 | 149.22 | 152.50 | 2.6M |
| 2025-07-28 | 145.99 | 150.99 | 145.99 | 150.52 | 1.7M |
| 2025-07-25 | 145.60 | 146.17 | 143.26 | 144.61 | 1.0M |
| 2025-07-24 | 143.20 | 146.17 | 142.44 | 145.30 | 1.9M |
| 2025-07-23 | 142.60 | 144.08 | 141.60 | 143.69 | 1.2M |
| 2025-07-22 | 140.17 | 143.45 | 140.01 | 141.82 | 1.5M |
| 2025-07-21 | 141.28 | 141.67 | 139.75 | 139.84 | 1.3M |
| 2025-07-18 | 143.00 | 145.09 | 141.32 | 141.37 | 2.4M |
| 2025-07-17 | 136.49 | 141.26 | 136.31 | 140.93 | 1.7M |
| 2025-07-16 | 137.78 | 138.66 | 134.66 | 136.47 | 2.2M |
| 2025-07-15 | 142.29 | 142.66 | 137.84 | 137.88 | 2.9M |
| 2025-07-14 | 143.77 | 143.77 | 140.30 | 141.96 | 1.5M |
| 2025-07-11 | 142.69 | 145.46 | 141.94 | 144.33 | 1.3M |
| 2025-07-10 | 141.09 | 143.20 | 139.36 | 143.03 | 1.8M |
| 2025-07-09 | 143.54 | 144.00 | 141.51 | 142.12 | 1.2M |
| 2025-07-08 | 137.64 | 145.24 | 137.35 | 143.76 | 2.5M |
| 2025-07-07 | 140.29 | 141.21 | 135.99 | 137.92 | 1.7M |
| 2025-07-03 | 141.70 | 142.21 | 140.25 | 140.90 | 1.2M |
| 2025-07-02 | 141.97 | 142.87 | 138.95 | 141.97 | 1.9M |
| 2025-07-01 | 137.80 | 141.90 | 136.40 | 140.20 | 2.0M |
| 2025-06-30 | 139.16 | 139.16 | 136.95 | 137.40 | 2.4M |
| 2025-06-27 | 140.59 | 141.32 | 138.99 | 139.77 | 2.8M |
| 2025-06-26 | 138.72 | 141.60 | 137.77 | 140.87 | 1.6M |
| 2025-06-25 | 139.02 | 140.64 | 137.74 | 138.04 | 2.1M |
| 2025-06-24 | 138.28 | 141.23 | 137.10 | 139.35 | 3.2M |
| 2025-06-23 | 151.00 | 151.00 | 140.78 | 141.15 | 4.6M |
| 2025-06-20 | 150.33 | 150.70 | 148.11 | 148.85 | 4.3M |
| 2025-06-18 | 153.43 | 155.11 | 148.44 | 148.78 | 3.0M |
| 2025-06-17 | 153.07 | 156.03 | 151.11 | 152.93 | 3.4M |
| 2025-06-16 | 154.14 | 155.22 | 148.83 | 151.03 | 3.8M |
| 2025-06-13 | 157.34 | 158.00 | 152.52 | 154.91 | 5.2M |
| 2025-06-12 | 147.15 | 149.39 | 145.89 | 149.33 | 1.8M |
| 2025-06-11 | 145.80 | 149.36 | 144.30 | 148.92 | 3.2M |
| 2025-06-10 | 143.00 | 147.56 | 142.75 | 145.57 | 2.3M |
| 2025-06-09 | 141.42 | 143.32 | 140.35 | 142.13 | 1.7M |
| 2025-06-06 | 139.27 | 141.21 | 139.00 | 140.56 | 1.8M |
| 2025-06-05 | 140.26 | 140.40 | 136.83 | 137.45 | 2.1M |
| 2025-06-04 | 142.14 | 144.00 | 138.38 | 139.35 | 2.4M |
| 2025-06-03 | 138.00 | 143.30 | 135.88 | 142.28 | 2.8M |
| 2025-06-02 | 138.45 | 139.03 | 135.86 | 137.59 | 2.1M |
| 2025-05-30 | 136.64 | 136.71 | 133.75 | 134.55 | 4.4M |
| 2025-05-29 | 137.47 | 138.19 | 136.13 | 137.81 | 2.1M |
| 2025-05-28 | 139.22 | 139.22 | 135.94 | 136.28 | 1.9M |
| 2025-05-27 | 137.79 | 138.11 | 135.54 | 137.49 | 1.8M |
| 2025-05-23 | 134.31 | 136.62 | 133.75 | 135.86 | 1.8M |
| 2025-05-22 | 134.76 | 136.86 | 132.20 | 136.29 | 1.9M |
| 2025-05-21 | 138.35 | 138.67 | 136.12 | 136.31 | 1.7M |
| 2025-05-20 | 139.18 | 139.82 | 137.44 | 138.35 | 1.1M |
| 2025-05-19 | 139.93 | 140.24 | 137.62 | 139.35 | 1.5M |
| 2025-05-16 | 142.77 | 142.77 | 139.22 | 141.13 | 2.3M |
| 2025-05-15 | 140.19 | 142.02 | 138.52 | 141.95 | 2.6M |
| 2025-05-14 | 144.53 | 145.95 | 143.98 | 144.82 | 1.6M |
| 2025-05-13 | 143.61 | 147.69 | 142.90 | 146.17 | 2.0M |
| 2025-05-12 | 144.84 | 147.75 | 142.07 | 142.92 | 2.3M |
| 2025-05-09 | 138.00 | 139.35 | 136.65 | 137.89 | 1.9M |
| 2025-05-08 | 130.48 | 137.33 | 130.48 | 136.18 | 2.6M |
| 2025-05-07 | 132.77 | 132.89 | 127.75 | 129.57 | 2.5M |
| 2025-05-06 | 133.90 | 137.00 | 131.32 | 131.98 | 3.8M |
| 2025-05-05 | 134.00 | 135.06 | 132.05 | 133.08 | 2.9M |
| 2025-05-02 | 136.56 | 137.85 | 133.83 | 136.81 | 2.4M |
| 2025-05-01 | 131.31 | 136.40 | 130.90 | 134.83 | 2.2M |
| 2025-04-30 | 134.44 | 134.60 | 130.51 | 132.01 | 2.0M |
| 2025-04-29 | 137.81 | 138.01 | 135.34 | 136.65 | 1.7M |
| 2025-04-28 | 136.41 | 138.60 | 136.24 | 137.82 | 1.7M |
| 2025-04-25 | 135.11 | 137.25 | 134.85 | 136.76 | 1.6M |
| 2025-04-24 | 136.94 | 137.81 | 135.11 | 136.16 | 2.1M |
| 2025-04-23 | 137.79 | 140.00 | 134.39 | 135.54 | 2.1M |
| 2025-04-22 | 135.12 | 137.97 | 134.38 | 136.54 | 1.7M |
| 2025-04-21 | 134.18 | 134.35 | 130.33 | 132.35 | 2.2M |
| 2025-04-17 | 132.58 | 139.22 | 132.58 | 137.64 | 3.7M |
| 2025-04-16 | 127.73 | 132.58 | 127.71 | 130.22 | 2.0M |
| 2025-04-15 | 126.69 | 130.02 | 126.69 | 127.14 | 1.7M |
| 2025-04-14 | 131.81 | 132.96 | 125.87 | 127.64 | 2.5M |
| 2025-04-11 | 123.09 | 129.03 | 121.03 | 129.01 | 3.9M |
| 2025-04-10 | 129.25 | 130.03 | 119.65 | 123.16 | 4.4M |
| 2025-04-09 | 115.83 | 137.35 | 114.00 | 134.93 | 5.4M |
| 2025-04-08 | 129.25 | 129.65 | 117.41 | 119.25 | 3.4M |
| 2025-04-07 | 120.86 | 129.25 | 117.03 | 124.53 | 5.5M |
| 2025-04-04 | 134.05 | 135.82 | 123.15 | 123.37 | 5.4M |
| 2025-04-03 | 151.06 | 153.02 | 141.11 | 141.28 | 5.4M |
| 2025-04-02 | 159.04 | 161.78 | 158.26 | 161.49 | 1.4M |
| 2025-04-01 | 160.24 | 161.14 | 157.85 | 160.87 | 1.5M |
| 2025-03-31 | 157.63 | 161.60 | 156.80 | 159.88 | 2.1M |
| 2025-03-28 | 159.93 | 160.96 | 155.85 | 157.54 | 1.6M |
| 2025-03-27 | 162.64 | 163.21 | 159.64 | 160.23 | 1.5M |
| 2025-03-26 | 162.84 | 165.13 | 162.34 | 163.09 | 2.4M |
| 2025-03-25 | 162.00 | 163.26 | 160.57 | 161.60 | 2.3M |
| 2025-03-24 | 158.85 | 161.44 | 158.55 | 161.01 | 2.0M |
| 2025-03-21 | 156.80 | 158.73 | 156.16 | 158.50 | 7.8M |
| 2025-03-20 | 156.83 | 159.25 | 155.96 | 158.48 | 2.0M |
| 2025-03-19 | 155.33 | 158.57 | 155.20 | 157.60 | 3.0M |
| 2025-03-18 | 153.99 | 155.02 | 152.12 | 155.00 | 2.4M |
| 2025-03-17 | 150.80 | 153.98 | 150.25 | 153.03 | 2.0M |
| 2025-03-14 | 146.52 | 151.02 | 145.22 | 150.20 | 2.7M |
| 2025-03-13 | 145.31 | 146.91 | 142.60 | 145.80 | 2.6M |
| 2025-03-12 | 144.47 | 148.36 | 143.25 | 146.55 | 2.4M |
| 2025-03-11 | 141.87 | 146.00 | 141.25 | 144.65 | 2.4M |
| 2025-03-10 | 139.75 | 141.94 | 137.09 | 140.58 | 3.4M |
| 2025-03-07 | 140.80 | 144.15 | 139.51 | 140.11 | 2.8M |
| 2025-03-06 | 141.13 | 142.44 | 138.94 | 139.90 | 3.4M |
| 2025-03-05 | 143.42 | 143.76 | 139.57 | 142.70 | 3.8M |
| 2025-03-04 | 145.99 | 147.53 | 140.81 | 145.04 | 5.0M |
| 2025-03-03 | 159.96 | 160.44 | 147.70 | 148.00 | 3.5M |
| 2025-02-28 | 155.01 | 159.41 | 152.61 | 158.96 | 3.4M |
| 2025-02-27 | 155.62 | 156.98 | 151.74 | 155.59 | 3.1M |
| 2025-02-26 | 151.83 | 154.00 | 151.00 | 152.43 | 3.3M |
| 2025-02-25 | 157.21 | 161.47 | 151.69 | 151.92 | 4.7M |
| 2025-02-24 | 156.12 | 156.80 | 155.03 | 155.23 | 3.9M |
| 2025-02-21 | 160.89 | 161.48 | 155.59 | 156.12 | 3.9M |
| 2025-02-20 | 160.30 | 162.84 | 159.46 | 162.09 | 2.4M |
| 2025-02-19 | 158.83 | 162.39 | 158.52 | 160.26 | 2.1M |
| 2025-02-18 | 161.19 | 161.59 | 154.38 | 156.76 | 2.5M |
| 2025-02-14 | 156.88 | 160.58 | 153.26 | 156.99 | 3.1M |
| 2025-02-13 | 155.46 | 157.15 | 154.29 | 156.17 | 2.3M |
| 2025-02-12 | 161.19 | 161.31 | 155.14 | 155.46 | 2.4M |
| 2025-02-11 | 162.90 | 164.64 | 161.70 | 162.01 | 1.7M |
| 2025-02-10 | 159.69 | 161.75 | 159.33 | 161.66 | 1.7M |
| 2025-02-07 | 160.66 | 161.00 | 157.90 | 158.13 | 2.0M |
| 2025-02-06 | 166.24 | 166.41 | 158.99 | 160.03 | 2.1M |
| 2025-02-05 | 165.90 | 165.90 | 161.52 | 164.76 | 2.0M |
| 2025-02-04 | 163.84 | 167.59 | 160.57 | 166.30 | 2.2M |
| 2025-02-03 | 165.18 | 165.98 | 161.59 | 164.48 | 2.2M |
| 2025-01-31 | 169.53 | 169.87 | 163.94 | 164.36 | 2.9M |
| 2025-01-30 | 172.32 | 173.02 | 169.44 | 170.41 | 1.3M |
| 2025-01-29 | 168.99 | 171.58 | 167.72 | 170.86 | 1.3M |
| 2025-01-28 | 171.45 | 173.46 | 167.16 | 169.25 | 1.7M |
| 2025-01-27 | 173.66 | 175.69 | 170.21 | 171.60 | 1.8M |
| 2025-01-24 | 177.16 | 177.69 | 172.51 | 173.26 | 1.9M |
| 2025-01-23 | 179.08 | 180.29 | 175.83 | 176.63 | 1.9M |
| 2025-01-22 | 176.23 | 179.65 | 174.97 | 177.59 | 1.6M |
| 2025-01-21 | 178.44 | 178.73 | 175.77 | 176.95 | 2.2M |
| 2025-01-17 | 180.36 | 180.91 | 178.53 | 180.18 | 1.8M |
| 2025-01-16 | 178.62 | 180.17 | 177.65 | 179.12 | 1.4M |
| 2025-01-15 | 178.49 | 180.25 | 177.68 | 179.56 | 1.7M |
| 2025-01-14 | 177.00 | 178.87 | 175.69 | 177.68 | 1.7M |
| 2025-01-13 | 176.07 | 180.09 | 175.71 | 177.61 | 3.0M |
| 2025-01-10 | 174.89 | 177.26 | 171.70 | 174.77 | 2.7M |
| 2025-01-08 | 171.55 | 173.00 | 169.47 | 170.99 | 1.7M |
| 2025-01-07 | 170.24 | 173.28 | 169.25 | 172.42 | 2.1M |
| 2025-01-06 | 171.78 | 175.08 | 168.82 | 169.64 | 2.1M |
| 2025-01-03 | 168.35 | 171.93 | 167.68 | 170.96 | 2.0M |
| 2025-01-02 | 166.15 | 168.22 | 165.20 | 166.78 | 1.8M |