371.20
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 | 553.00 | 559.00 | 550.10 | 554.20 | 17.2M |
| 2023-12-28 | 544.40 | 552.20 | 541.80 | 551.70 | 16.4M |
| 2023-12-27 | 553.20 | 557.90 | 550.00 | 552.90 | 18.9M |
| 2023-12-26 | 560.40 | 560.80 | 546.70 | 551.00 | 22.7M |
| 2023-12-25 | 568.90 | 569.80 | 559.50 | 560.60 | 14.1M |
| 2023-12-22 | 560.20 | 568.50 | 558.80 | 565.30 | 19.2M |
| 2023-12-21 | 569.30 | 571.50 | 559.80 | 562.10 | 23.2M |
| 2023-12-20 | 573.80 | 581.80 | 572.40 | 579.30 | 29.6M |
| 2023-12-19 | 558.60 | 570.70 | 552.00 | 563.90 | 23.9M |
| 2023-12-18 | 546.60 | 559.90 | 540.90 | 558.60 | 23.9M |
| 2023-12-15 | 547.70 | 553.10 | 542.80 | 550.50 | 31.7M |
| 2023-12-14 | 556.80 | 558.00 | 532.40 | 534.80 | 44.9M |
| 2023-12-13 | 578.30 | 578.50 | 561.70 | 566.00 | 36.1M |
| 2023-12-12 | 579.80 | 580.00 | 566.90 | 568.50 | 23.5M |
| 2023-12-11 | 570.40 | 578.80 | 569.70 | 574.80 | 26.6M |
| 2023-12-08 | 561.10 | 566.00 | 552.70 | 560.60 | 36.0M |
| 2023-12-07 | 582.00 | 587.60 | 570.20 | 571.10 | 24.8M |
| 2023-12-06 | 571.00 | 583.00 | 569.30 | 581.60 | 19.0M |
| 2023-12-05 | 569.80 | 572.90 | 566.30 | 570.40 | 23.7M |
| 2023-12-04 | 576.50 | 577.00 | 563.20 | 567.30 | 32.1M |
| 2023-12-01 | 585.00 | 588.80 | 582.60 | 586.50 | 17.9M |
| 2023-11-30 | 575.00 | 589.00 | 574.80 | 582.90 | 31.3M |
| 2023-11-29 | 583.80 | 583.80 | 572.00 | 575.00 | 29.3M |
| 2023-11-28 | 589.00 | 593.50 | 581.30 | 586.30 | 20.9M |
| 2023-11-27 | 599.80 | 599.80 | 583.50 | 585.20 | 29.6M |
| 2023-11-24 | 594.10 | 600.00 | 592.00 | 596.50 | 25.6M |
| 2023-11-22 | 575.50 | 591.90 | 572.00 | 584.10 | 30.6M |
| 2023-11-21 | 595.20 | 596.20 | 580.80 | 585.20 | 32.7M |
| 2023-11-20 | 617.10 | 621.20 | 596.00 | 596.20 | 34.6M |
| 2023-11-17 | 600.30 | 616.10 | 597.00 | 616.10 | 24.5M |
| 2023-11-16 | 596.80 | 617.50 | 596.10 | 608.70 | 39.9M |
| 2023-11-15 | 608.10 | 613.50 | 590.80 | 592.50 | 40.0M |
| 2023-11-14 | 591.10 | 598.80 | 586.30 | 594.30 | 31.0M |
| 2023-11-13 | 611.00 | 616.00 | 583.80 | 583.80 | 48.6M |
| 2023-11-10 | 625.50 | 642.20 | 600.10 | 607.20 | 61.0M |
| 2023-11-09 | 623.00 | 635.50 | 613.00 | 635.50 | 34.1M |
| 2023-11-08 | 625.00 | 635.50 | 609.30 | 611.80 | 34.2M |
| 2023-11-07 | 609.50 | 617.70 | 605.90 | 611.30 | 19.3M |
| 2023-11-06 | 605.00 | 611.90 | 603.40 | 607.00 | 23.4M |
| 2023-11-02 | 608.10 | 615.20 | 592.00 | 595.00 | 28.5M |
| 2023-11-01 | 587.40 | 598.60 | 587.00 | 596.50 | 27.5M |
| 2023-10-31 | 573.00 | 578.60 | 554.70 | 567.40 | 27.3M |
| 2023-10-30 | 584.30 | 584.30 | 563.40 | 566.50 | 29.6M |
| 2023-10-27 | 590.10 | 595.40 | 587.00 | 593.20 | 15.9M |
| 2023-10-26 | 589.20 | 591.40 | 580.50 | 584.30 | 20.4M |
| 2023-10-25 | 605.10 | 611.90 | 594.00 | 595.30 | 20.3M |
| 2023-10-24 | 602.00 | 604.70 | 580.30 | 594.90 | 23.6M |
| 2023-10-23 | 600.00 | 604.40 | 594.20 | 596.70 | 14.6M |
| 2023-10-20 | 606.80 | 609.80 | 595.60 | 600.90 | 24.8M |
| 2023-10-19 | 616.00 | 618.10 | 608.60 | 614.20 | 20.0M |
| 2023-10-18 | 630.00 | 638.70 | 625.20 | 630.20 | 17.5M |
| 2023-10-17 | 630.60 | 632.30 | 617.60 | 622.60 | 17.8M |
| 2023-10-16 | 616.80 | 620.90 | 611.90 | 616.50 | 14.7M |
| 2023-10-13 | 629.00 | 629.50 | 619.40 | 622.20 | 21.2M |
| 2023-10-12 | 640.10 | 642.70 | 635.30 | 639.50 | 15.7M |
| 2023-10-11 | 624.50 | 638.00 | 622.60 | 631.30 | 19.8M |
| 2023-10-10 | 615.00 | 628.10 | 612.60 | 624.10 | 21.4M |
| 2023-10-06 | 602.60 | 609.20 | 594.40 | 606.80 | 26.7M |
| 2023-10-05 | 606.00 | 611.00 | 594.50 | 606.00 | 25.5M |
| 2023-10-04 | 612.00 | 612.30 | 586.00 | 590.60 | 41.4M |
| 2023-10-03 | 658.00 | 658.00 | 629.20 | 630.10 | 27.7M |
| 2023-10-02 | 675.00 | 677.10 | 662.90 | 663.00 | 16.3M |
| 2023-09-29 | 683.30 | 687.00 | 658.80 | 660.30 | 25.5M |
| 2023-09-28 | 681.00 | 689.60 | 672.90 | 681.90 | 21.8M |
| 2023-09-27 | 671.60 | 673.00 | 658.60 | 673.00 | 25.1M |
| 2023-09-26 | 689.00 | 689.90 | 673.20 | 678.60 | 17.7M |
| 2023-09-25 | 691.30 | 695.00 | 682.80 | 692.20 | 14.9M |
| 2023-09-22 | 682.70 | 694.40 | 673.00 | 687.50 | 21.8M |
| 2023-09-21 | 696.80 | 706.90 | 691.20 | 692.60 | 26.7M |
| 2023-09-20 | 707.00 | 712.50 | 688.60 | 689.50 | 33.2M |
| 2023-09-19 | 667.10 | 710.70 | 656.10 | 710.10 | 45.9M |
| 2023-09-15 | 665.00 | 684.50 | 661.50 | 677.10 | 44.2M |
| 2023-09-14 | 650.00 | 658.50 | 642.00 | 658.00 | 24.8M |
| 2023-09-13 | 650.00 | 651.50 | 636.60 | 642.00 | 26.2M |
| 2023-09-12 | 635.30 | 646.80 | 633.30 | 646.80 | 22.1M |
| 2023-09-11 | 628.70 | 633.20 | 624.30 | 629.30 | 17.0M |
| 2023-09-08 | 630.00 | 635.50 | 623.20 | 623.50 | 20.3M |
| 2023-09-07 | 640.10 | 644.20 | 634.60 | 634.70 | 20.1M |
| 2023-09-06 | 631.80 | 649.30 | 631.10 | 645.60 | 28.2M |
| 2023-09-05 | 636.10 | 637.00 | 627.80 | 633.00 | 25.8M |
| 2023-09-04 | 621.00 | 640.00 | 620.90 | 640.00 | 27.6M |
| 2023-09-01 | 615.00 | 620.50 | 612.50 | 617.50 | 15.6M |
| 2023-08-31 | 615.20 | 622.50 | 614.20 | 620.80 | 17.6M |
| 2023-08-30 | 620.00 | 622.00 | 615.40 | 616.20 | 14.0M |
| 2023-08-29 | 611.30 | 617.50 | 609.50 | 616.60 | 17.4M |
| 2023-08-28 | 608.00 | 610.40 | 604.00 | 606.90 | 16.0M |
| 2023-08-25 | 592.40 | 598.00 | 591.50 | 598.00 | 10.9M |
| 2023-08-24 | 604.60 | 604.60 | 596.50 | 598.40 | 15.5M |
| 2023-08-23 | 592.00 | 606.90 | 590.50 | 605.00 | 16.1M |
| 2023-08-22 | 594.00 | 598.60 | 590.20 | 597.80 | 13.7M |
| 2023-08-21 | 583.00 | 588.70 | 581.80 | 584.70 | 14.5M |
| 2023-08-18 | 580.20 | 592.90 | 580.20 | 585.40 | 17.5M |
| 2023-08-17 | 595.60 | 595.60 | 575.60 | 589.80 | 28.3M |
| 2023-08-16 | 600.00 | 605.50 | 597.00 | 598.80 | 17.3M |
| 2023-08-15 | 616.80 | 619.90 | 608.20 | 608.80 | 14.6M |
| 2023-08-14 | 623.00 | 623.90 | 604.50 | 607.10 | 20.7M |
| 2023-08-10 | 620.80 | 624.90 | 616.60 | 624.00 | 16.8M |
| 2023-08-09 | 622.70 | 623.20 | 615.20 | 616.30 | 18.3M |
| 2023-08-08 | 625.00 | 633.20 | 623.80 | 626.60 | 17.2M |
| 2023-08-07 | 623.50 | 623.80 | 613.70 | 620.00 | 20.3M |
| 2023-08-04 | 625.00 | 637.50 | 621.90 | 627.90 | 24.0M |
| 2023-08-03 | 624.10 | 628.90 | 618.30 | 621.70 | 20.4M |
| 2023-08-02 | 635.80 | 639.30 | 627.80 | 631.30 | 30.9M |
| 2023-08-01 | 628.00 | 647.40 | 624.20 | 645.80 | 38.6M |
| 2023-07-31 | 633.10 | 636.50 | 616.30 | 623.00 | 36.9M |
| 2023-07-28 | 622.90 | 628.70 | 602.60 | 618.50 | 55.4M |
| 2023-07-27 | 661.00 | 661.10 | 622.40 | 637.50 | 76.2M |
| 2023-07-26 | 658.30 | 664.30 | 637.50 | 656.80 | 62.6M |
| 2023-07-25 | 630.00 | 665.00 | 624.60 | 665.00 | 64.6M |
| 2023-07-24 | 614.00 | 629.00 | 613.20 | 623.80 | 32.3M |
| 2023-07-21 | 607.00 | 612.90 | 603.30 | 604.60 | 21.6M |
| 2023-07-20 | 602.90 | 617.00 | 601.70 | 609.80 | 38.5M |
| 2023-07-19 | 572.00 | 601.50 | 570.80 | 601.50 | 45.9M |
| 2023-07-18 | 553.00 | 558.70 | 550.10 | 558.60 | 22.4M |
| 2023-07-14 | 561.10 | 567.50 | 551.70 | 556.20 | 29.9M |
| 2023-07-13 | 570.00 | 573.70 | 565.90 | 568.30 | 20.1M |
| 2023-07-12 | 575.00 | 576.50 | 569.00 | 571.90 | 22.9M |
| 2023-07-11 | 587.20 | 587.30 | 568.10 | 569.90 | 24.2M |
| 2023-07-10 | 596.00 | 599.30 | 579.00 | 581.90 | 29.7M |
| 2023-07-07 | 605.20 | 607.60 | 597.10 | 597.10 | 25.3M |
| 2023-07-06 | 612.00 | 619.90 | 606.10 | 607.20 | 23.9M |
| 2023-07-05 | 618.90 | 619.00 | 607.60 | 617.40 | 22.2M |
| 2023-07-04 | 607.90 | 618.60 | 605.50 | 616.60 | 31.9M |
| 2023-07-03 | 593.00 | 603.90 | 591.50 | 603.20 | 30.8M |
| 2023-06-30 | 580.00 | 590.00 | 572.40 | 588.20 | 32.4M |
| 2023-06-29 | 558.00 | 583.90 | 557.90 | 579.10 | 45.3M |
| 2023-06-28 | 552.40 | 556.90 | 548.80 | 555.90 | 25.6M |
| 2023-06-27 | 541.30 | 546.80 | 538.80 | 545.30 | 22.1M |
| 2023-06-26 | 538.00 | 542.30 | 531.70 | 535.70 | 18.6M |
| 2023-06-23 | 542.80 | 543.90 | 530.50 | 539.70 | 28.8M |
| 2023-06-22 | 535.00 | 542.60 | 532.70 | 538.10 | 15.1M |
| 2023-06-21 | 531.60 | 537.90 | 528.80 | 536.80 | 17.4M |
| 2023-06-20 | 542.10 | 542.10 | 533.20 | 537.10 | 16.9M |
| 2023-06-19 | 547.20 | 549.70 | 542.00 | 544.30 | 19.2M |
| 2023-06-16 | 546.90 | 547.10 | 538.40 | 543.20 | 24.1M |
| 2023-06-15 | 548.00 | 548.50 | 538.30 | 542.70 | 25.2M |
| 2023-06-14 | 543.50 | 551.80 | 542.60 | 550.50 | 34.7M |
| 2023-06-13 | 527.90 | 541.10 | 527.40 | 535.50 | 23.6M |
| 2023-06-12 | 527.30 | 530.30 | 520.70 | 524.30 | 15.0M |
| 2023-06-09 | 524.10 | 528.00 | 521.60 | 525.10 | 21.9M |
| 2023-06-08 | 536.50 | 538.50 | 521.10 | 523.80 | 21.0M |
| 2023-06-07 | 544.90 | 547.90 | 528.00 | 528.90 | 29.2M |
| 2023-06-06 | 543.00 | 550.00 | 540.10 | 548.30 | 17.8M |
| 2023-06-05 | 535.50 | 547.00 | 534.70 | 546.20 | 30.2M |
| 2023-06-02 | 522.00 | 525.80 | 521.20 | 525.50 | 12.5M |
| 2023-06-01 | 520.60 | 524.30 | 516.20 | 519.20 | 14.0M |
| 2023-05-31 | 526.80 | 531.10 | 521.40 | 522.90 | 21.9M |
| 2023-05-30 | 524.60 | 536.10 | 519.60 | 533.30 | 15.6M |
| 2023-05-29 | 533.90 | 539.40 | 524.40 | 524.90 | 18.4M |
| 2023-05-26 | 523.00 | 529.40 | 522.40 | 524.80 | 16.8M |
| 2023-05-25 | 523.00 | 523.70 | 518.40 | 520.00 | 14.0M |
| 2023-05-24 | 521.00 | 524.00 | 518.90 | 520.90 | 12.1M |
| 2023-05-23 | 526.50 | 531.20 | 520.70 | 521.10 | 21.6M |
| 2023-05-22 | 510.50 | 524.30 | 509.70 | 522.30 | 21.4M |
| 2023-05-19 | 515.00 | 516.50 | 509.40 | 511.60 | 19.1M |
| 2023-05-18 | 512.30 | 513.50 | 505.80 | 507.40 | 16.6M |
| 2023-05-17 | 510.00 | 511.20 | 503.10 | 504.60 | 17.1M |
| 2023-05-16 | 517.50 | 518.00 | 508.00 | 512.00 | 20.2M |
| 2023-05-15 | 530.00 | 532.70 | 510.50 | 512.80 | 33.8M |
| 2023-05-12 | 525.80 | 534.80 | 522.30 | 532.50 | 54.4M |
| 2023-05-11 | 503.50 | 506.10 | 499.80 | 505.80 | 21.9M |
| 2023-05-10 | 510.00 | 511.10 | 502.40 | 507.20 | 15.6M |
| 2023-05-09 | 503.50 | 511.90 | 501.10 | 511.00 | 14.9M |
| 2023-05-08 | 495.00 | 503.10 | 492.60 | 501.00 | 16.6M |
| 2023-05-02 | 502.00 | 502.50 | 495.80 | 500.30 | 15.5M |
| 2023-05-01 | 498.00 | 504.30 | 497.80 | 503.10 | 18.6M |
| 2023-04-28 | 489.90 | 492.20 | 484.30 | 492.20 | 26.7M |
| 2023-04-27 | 473.90 | 481.90 | 472.20 | 480.80 | 15.8M |
| 2023-04-26 | 475.00 | 478.80 | 474.00 | 475.70 | 15.1M |
| 2023-04-25 | 486.20 | 487.20 | 481.10 | 481.70 | 17.1M |
| 2023-04-24 | 485.20 | 487.20 | 481.80 | 485.10 | 16.4M |
| 2023-04-21 | 489.00 | 490.00 | 482.20 | 483.30 | 32.8M |
| 2023-04-20 | 496.00 | 502.40 | 494.10 | 500.20 | 11.2M |
| 2023-04-19 | 502.70 | 502.90 | 497.30 | 499.90 | 14.5M |
| 2023-04-18 | 500.00 | 506.50 | 496.60 | 502.80 | 18.6M |
| 2023-04-17 | 498.00 | 499.60 | 495.20 | 497.80 | 13.3M |
| 2023-04-14 | 500.30 | 500.50 | 489.50 | 490.80 | 18.7M |
| 2023-04-13 | 500.00 | 500.40 | 492.20 | 495.00 | 18.9M |
| 2023-04-12 | 506.60 | 508.70 | 503.70 | 505.40 | 13.6M |
| 2023-04-11 | 496.90 | 503.80 | 492.70 | 502.30 | 17.7M |
| 2023-04-10 | 488.70 | 490.50 | 485.70 | 488.90 | 10.9M |
| 2023-04-07 | 486.00 | 488.40 | 484.00 | 484.80 | 15.6M |
| 2023-04-06 | 493.60 | 495.90 | 483.50 | 485.10 | 22.9M |
| 2023-04-05 | 503.40 | 507.90 | 498.80 | 502.50 | 16.6M |
| 2023-04-04 | 505.00 | 513.60 | 502.80 | 511.70 | 22.7M |
| 2023-04-03 | 508.20 | 512.30 | 504.10 | 510.20 | 17.1M |
| 2023-03-31 | 497.20 | 505.40 | 497.00 | 501.10 | 24.6M |
| 2023-03-30 | 486.80 | 492.40 | 484.00 | 489.90 | 21.1M |
| 2023-03-29 | 481.00 | 490.20 | 478.30 | 490.20 | 26.9M |
| 2023-03-28 | 485.10 | 487.90 | 475.80 | 479.40 | 15.7M |
| 2023-03-27 | 482.90 | 484.90 | 476.10 | 479.50 | 15.0M |
| 2023-03-24 | 477.10 | 481.10 | 473.70 | 480.70 | 16.0M |
| 2023-03-23 | 472.10 | 483.70 | 472.00 | 482.70 | 15.4M |
| 2023-03-22 | 477.70 | 482.70 | 470.90 | 479.60 | 21.3M |
| 2023-03-20 | 458.40 | 468.70 | 457.40 | 461.70 | 19.1M |
| 2023-03-17 | 470.00 | 472.60 | 458.10 | 470.70 | 29.2M |
| 2023-03-16 | 455.80 | 471.40 | 450.40 | 469.40 | 26.4M |
| 2023-03-15 | 488.20 | 490.50 | 474.00 | 475.60 | 26.4M |
| 2023-03-14 | 481.20 | 483.80 | 472.20 | 476.00 | 36.6M |
| 2023-03-13 | 510.90 | 511.10 | 500.00 | 504.60 | 32.1M |
| 2023-03-10 | 538.00 | 545.10 | 530.90 | 530.90 | 27.4M |
| 2023-03-09 | 550.20 | 553.20 | 543.80 | 549.10 | 20.3M |
| 2023-03-08 | 555.20 | 556.20 | 541.00 | 545.70 | 37.0M |
| 2023-03-07 | 554.00 | 566.50 | 549.40 | 565.70 | 26.6M |
| 2023-03-06 | 547.90 | 556.70 | 546.50 | 553.60 | 23.8M |
| 2023-03-03 | 537.80 | 545.70 | 535.50 | 544.40 | 25.7M |
| 2023-03-02 | 536.80 | 540.00 | 531.80 | 534.80 | 18.2M |
| 2023-03-01 | 523.90 | 538.60 | 523.70 | 535.60 | 23.0M |
| 2023-02-28 | 532.20 | 535.80 | 524.40 | 527.60 | 21.0M |
| 2023-02-27 | 535.00 | 535.90 | 525.70 | 528.60 | 20.3M |
| 2023-02-24 | 526.00 | 529.90 | 523.20 | 528.40 | 17.5M |
| 2023-02-22 | 533.50 | 534.90 | 517.50 | 520.00 | 24.5M |
| 2023-02-21 | 524.30 | 538.50 | 524.30 | 537.80 | 27.3M |
| 2023-02-20 | 518.70 | 527.00 | 518.20 | 524.20 | 21.4M |
| 2023-02-17 | 504.90 | 519.20 | 503.30 | 518.70 | 21.8M |
| 2023-02-16 | 499.30 | 512.00 | 499.10 | 509.80 | 33.2M |
| 2023-02-15 | 486.70 | 491.40 | 484.80 | 489.70 | 17.4M |
| 2023-02-14 | 488.00 | 488.40 | 480.20 | 482.40 | 12.2M |
| 2023-02-13 | 476.20 | 485.50 | 472.60 | 483.20 | 23.4M |
| 2023-02-10 | 478.50 | 483.70 | 471.10 | 480.40 | 30.4M |
| 2023-02-09 | 471.80 | 473.80 | 468.60 | 472.70 | 14.5M |
| 2023-02-08 | 474.80 | 478.10 | 471.40 | 473.10 | 11.9M |
| 2023-02-07 | 485.00 | 487.00 | 472.70 | 474.10 | 23.1M |
| 2023-02-06 | 474.00 | 481.20 | 470.70 | 472.40 | 22.7M |
| 2023-02-03 | 459.80 | 464.60 | 459.50 | 462.60 | 15.5M |
| 2023-02-02 | 464.80 | 464.90 | 454.10 | 458.90 | 14.0M |
| 2023-02-01 | 468.50 | 469.70 | 463.60 | 467.80 | 18.1M |
| 2023-01-31 | 465.10 | 468.10 | 457.50 | 463.30 | 29.7M |
| 2023-01-30 | 458.00 | 463.80 | 449.00 | 453.90 | 30.8M |
| 2023-01-27 | 452.90 | 458.40 | 451.40 | 457.00 | 17.2M |
| 2023-01-26 | 446.50 | 451.50 | 446.10 | 450.10 | 16.4M |
| 2023-01-25 | 441.80 | 445.00 | 440.20 | 444.40 | 10.9M |
| 2023-01-24 | 441.40 | 442.10 | 436.90 | 441.80 | 16.4M |
| 2023-01-23 | 440.10 | 442.20 | 433.20 | 434.10 | 14.6M |
| 2023-01-20 | 421.20 | 430.70 | 419.50 | 430.40 | 17.5M |
| 2023-01-19 | 424.40 | 425.10 | 419.50 | 419.60 | 19.7M |
| 2023-01-18 | 425.00 | 439.90 | 418.10 | 435.30 | 22.9M |
| 2023-01-17 | 415.00 | 427.60 | 415.00 | 423.40 | 16.2M |
| 2023-01-16 | 414.50 | 414.60 | 410.00 | 412.30 | 15.0M |
| 2023-01-13 | 422.00 | 427.20 | 418.10 | 419.40 | 20.7M |
| 2023-01-12 | 429.90 | 432.50 | 427.80 | 427.80 | 13.0M |
| 2023-01-11 | 431.90 | 432.90 | 429.20 | 430.20 | 12.4M |
| 2023-01-10 | 429.40 | 433.20 | 427.30 | 431.20 | 14.9M |
| 2023-01-06 | 421.10 | 429.70 | 420.10 | 426.70 | 17.2M |
| 2023-01-05 | 416.40 | 419.40 | 413.30 | 419.40 | 13.6M |
| 2023-01-04 | 412.00 | 413.70 | 408.10 | 412.40 | 15.2M |