Last Update: 2025-10-01
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
2025-10-01 257.81 259.35 255.10 256.75 2.2M
2025-09-30 260.89 263.00 257.89 259.44 2.3M
2025-09-29 263.03 264.34 260.96 262.28 1.5M
2025-09-26 263.03 264.74 261.34 261.75 1.9M
2025-09-25 262.76 262.76 260.24 261.28 2.8M
2025-09-24 264.02 266.10 260.05 263.17 2.5M
2025-09-23 267.27 268.72 263.63 263.70 1.2M
2025-09-22 266.20 267.97 265.30 266.58 1.2M
2025-09-19 267.81 269.57 266.00 268.61 3.7M
2025-09-18 266.78 268.85 265.59 266.30 1.7M
2025-09-17 274.43 274.43 263.90 266.41 2.6M
2025-09-16 271.74 274.25 270.55 273.88 1.1M
2025-09-15 274.81 275.18 271.18 271.25 1.4M
2025-09-12 277.83 277.89 274.69 274.73 0.7M
2025-09-11 273.49 278.78 272.54 278.22 1.0M
2025-09-10 274.31 275.68 271.61 273.10 1.1M
2025-09-09 277.08 277.41 274.71 274.97 0.9M
2025-09-08 272.45 277.90 271.87 277.80 1.5M
2025-09-05 278.20 279.81 270.23 272.30 1.6M
2025-09-04 275.74 279.26 274.68 278.06 2.0M
2025-09-03 275.78 279.73 274.63 275.00 1.2M
2025-09-02 273.10 276.26 271.06 276.01 1.9M
2025-08-29 274.40 277.59 273.04 276.06 1.1M
2025-08-28 277.62 277.66 275.82 276.30 1.7M
2025-08-27 275.12 277.62 274.55 276.40 1.3M
2025-08-26 274.36 276.96 273.50 275.34 1.4M
2025-08-25 277.55 278.01 272.94 274.07 1.2M
2025-08-22 271.01 278.64 270.05 277.50 1.6M
2025-08-21 268.66 270.79 267.64 269.19 1.3M
2025-08-20 269.85 272.33 268.86 269.90 1.3M
2025-08-19 268.53 273.82 268.33 271.73 1.6M
2025-08-18 267.36 270.77 266.43 269.15 1.6M
2025-08-15 271.12 271.12 267.59 267.73 1.7M
2025-08-14 271.36 271.63 269.42 270.34 1.1M
2025-08-13 268.45 273.47 267.57 272.85 1.8M
2025-08-12 262.66 269.02 262.33 268.77 1.4M
2025-08-11 260.90 263.45 260.01 261.05 1.5M
2025-08-08 261.21 265.22 258.57 262.30 2.0M
2025-08-07 264.42 265.03 259.19 260.92 1.3M
2025-08-06 259.73 262.00 258.10 260.95 1.2M
2025-08-05 261.62 262.40 257.50 260.15 1.4M
2025-08-04 261.49 262.77 260.29 262.42 1.1M
2025-08-01 264.70 264.70 257.61 260.84 2.0M
2025-07-31 273.06 274.25 267.35 268.08 2.3M
2025-07-30 273.64 275.98 272.11 273.29 1.6M
2025-07-29 271.52 273.15 269.83 273.06 1.8M
2025-07-28 273.16 273.90 270.05 270.57 1.8M
2025-07-25 269.19 274.36 267.71 273.65 1.7M
2025-07-24 266.43 271.31 266.31 267.57 2.4M
2025-07-23 264.90 271.52 264.00 266.85 3.7M
2025-07-22 272.51 275.27 270.72 273.84 2.9M
2025-07-21 273.85 274.51 270.85 270.85 2.1M
2025-07-18 273.39 273.86 271.12 272.68 2.4M
2025-07-17 273.27 274.48 270.04 272.21 1.5M
2025-07-16 275.26 275.94 271.68 273.47 1.5M
2025-07-15 278.65 279.46 273.55 274.34 1.8M
2025-07-14 277.27 279.29 274.05 278.65 2.0M
2025-07-11 275.99 277.86 275.15 277.31 1.3M
2025-07-10 273.90 277.77 273.01 277.48 1.3M
2025-07-09 274.56 274.81 270.02 272.53 1.3M
2025-07-08 271.85 274.81 271.05 272.96 1.7M
2025-07-07 272.10 274.33 268.17 270.85 1.5M
2025-07-03 271.32 274.29 271.32 273.42 0.9M
2025-07-02 268.69 270.78 268.01 270.11 1.3M
2025-07-01 265.42 270.45 264.70 268.96 2.2M
2025-06-30 265.61 266.69 262.74 266.34 3.0M
2025-06-27 257.69 266.24 257.69 265.50 8.7M
2025-06-26 254.55 258.05 253.72 257.49 1.6M
2025-06-25 256.76 256.76 251.57 253.72 1.8M
2025-06-24 254.37 257.42 253.07 255.93 2.3M
2025-06-23 248.79 252.44 243.53 252.34 1.8M
2025-06-20 249.29 250.80 246.62 248.86 3.6M
2025-06-18 247.75 250.54 246.59 247.56 1.5M
2025-06-17 245.65 249.43 245.65 246.97 1.6M
2025-06-16 246.70 248.81 246.13 247.35 1.4M
2025-06-13 245.83 248.64 241.45 243.88 2.3M
2025-06-12 251.90 253.15 249.50 250.55 1.6M
2025-06-11 254.32 256.66 252.34 253.54 1.6M
2025-06-10 252.53 253.94 251.55 253.54 1.5M
2025-06-09 252.82 254.12 251.28 252.07 1.1M
2025-06-06 250.98 253.32 249.51 252.81 1.7M
2025-06-05 249.00 250.91 247.28 248.47 1.0M
2025-06-04 251.12 252.13 249.24 249.43 1.3M
2025-06-03 248.82 252.79 248.80 251.10 1.7M
2025-06-02 247.66 249.48 243.54 249.13 1.9M
2025-05-30 247.76 249.47 246.15 248.44 2.1M
2025-05-29 250.99 252.67 246.81 248.26 1.5M
2025-05-28 253.00 253.78 250.30 250.78 1.7M
2025-05-27 247.97 253.47 247.97 253.08 2.1M
2025-05-23 243.12 245.77 243.07 244.77 1.1M
2025-05-22 246.68 248.17 245.24 246.64 1.5M
2025-05-21 250.11 251.24 246.49 246.76 2.1M
2025-05-20 254.83 255.63 252.52 253.41 1.6M
2025-05-19 252.82 257.24 252.00 256.45 1.1M
2025-05-16 252.35 255.87 250.47 255.77 1.7M
2025-05-15 251.72 253.53 251.04 252.49 1.6M
2025-05-14 255.50 257.16 252.78 253.00 2.1M
2025-05-13 253.92 258.21 253.11 256.01 2.0M
2025-05-12 256.01 259.56 249.84 252.42 3.0M
2025-05-09 242.55 243.62 240.76 243.01 1.3M
2025-05-08 242.90 246.10 241.49 243.18 1.8M
2025-05-07 238.07 244.38 237.57 241.65 2.1M
2025-05-06 238.00 239.93 235.99 236.59 1.8M
2025-05-05 238.41 241.37 237.54 238.96 1.6M
2025-05-02 235.20 241.52 235.20 240.90 3.0M
2025-05-01 226.91 235.79 226.91 234.09 3.9M
2025-04-30 223.04 225.83 217.05 225.48 2.5M
2025-04-29 224.60 227.64 221.60 226.41 3.1M
2025-04-28 220.91 225.18 219.23 221.60 2.7M
2025-04-25 219.56 221.27 217.24 219.62 1.6M
2025-04-24 214.50 220.24 214.04 219.36 1.8M
2025-04-23 217.17 221.99 213.82 215.36 2.2M
2025-04-22 206.60 211.09 206.60 210.64 1.7M
2025-04-21 209.00 209.10 201.15 204.59 2.5M
2025-04-17 210.80 212.45 208.89 210.45 2.1M
2025-04-16 209.27 213.03 206.86 209.09 2.3M
2025-04-15 211.32 213.05 210.37 211.32 2.6M
2025-04-14 211.75 213.24 206.66 210.13 2.9M
2025-04-11 208.53 213.90 205.03 212.41 2.8M
2025-04-10 213.69 214.13 204.26 209.92 3.2M
2025-04-09 199.70 219.18 196.04 218.65 6.7M
2025-04-08 211.01 211.49 197.94 201.28 4.0M
2025-04-07 202.16 214.38 199.68 204.14 6.2M
2025-04-04 212.18 216.16 207.21 208.85 5.1M
2025-04-03 219.85 223.32 215.99 217.38 4.2M
2025-04-02 224.39 232.04 224.20 231.38 1.5M
2025-04-01 226.24 228.01 223.35 227.28 2.0M
2025-03-31 222.16 228.39 219.21 227.55 3.8M
2025-03-28 230.93 231.99 224.32 225.71 1.9M
2025-03-27 233.41 233.94 229.42 232.05 2.2M
2025-03-26 235.00 236.50 232.97 234.86 1.7M
2025-03-25 234.00 235.00 231.87 234.67 1.9M
2025-03-24 232.46 233.06 229.01 232.56 2.1M
2025-03-21 227.26 229.43 219.51 229.33 4.4M
2025-03-20 230.74 233.78 230.71 231.91 1.4M
2025-03-19 228.35 234.92 227.67 232.95 1.5M
2025-03-18 234.03 234.04 226.56 227.05 1.7M
2025-03-17 228.36 235.50 228.36 234.65 2.5M
2025-03-14 224.70 230.17 224.44 229.37 2.8M
2025-03-13 227.43 227.87 220.69 221.78 4.3M
2025-03-12 234.87 235.35 225.18 228.40 3.4M
2025-03-11 236.76 238.46 229.16 231.83 4.6M
2025-03-10 242.63 243.27 237.10 238.90 3.4M
2025-03-07 250.11 250.11 242.23 247.14 2.2M
2025-03-06 255.08 256.22 250.32 251.12 1.7M
2025-03-05 259.55 260.74 255.72 259.49 1.3M
2025-03-04 259.69 262.81 255.59 259.56 2.0M
2025-03-03 264.90 267.89 260.99 263.58 1.1M
2025-02-28 260.18 265.26 259.95 264.96 1.7M
2025-02-27 260.96 263.62 258.37 259.10 1.0M
2025-02-26 260.14 262.80 259.17 259.96 1.2M
2025-02-25 259.95 259.95 254.17 257.95 1.3M
2025-02-24 262.08 264.67 258.10 258.90 1.4M
2025-02-21 268.56 269.84 256.80 259.49 1.8M
2025-02-20 269.70 269.81 265.13 267.81 1.1M
2025-02-19 267.73 270.87 266.48 269.51 1.6M
2025-02-18 265.78 269.30 262.98 268.87 1.8M
2025-02-14 270.78 271.00 264.71 265.87 1.7M
2025-02-13 275.22 275.22 267.77 269.52 1.5M
2025-02-12 268.18 274.53 268.17 273.45 1.8M
2025-02-11 263.50 270.89 263.00 269.12 2.0M
2025-02-10 271.11 271.47 265.44 267.48 1.4M
2025-02-07 270.07 274.18 268.21 269.69 1.6M
2025-02-06 257.68 273.78 257.68 270.39 3.8M
2025-02-05 258.74 260.79 256.83 257.85 2.1M
2025-02-04 257.11 259.21 256.08 258.74 1.2M
2025-02-03 251.95 257.40 250.66 256.27 1.2M
2025-01-31 257.35 258.31 255.51 256.07 1.9M
2025-01-30 255.38 258.08 255.38 256.79 1.0M
2025-01-29 254.15 255.73 252.47 253.93 1.4M
2025-01-28 250.11 254.85 249.55 253.66 1.6M
2025-01-27 245.35 249.97 245.33 249.72 1.2M
2025-01-24 250.12 250.39 247.00 247.73 1.1M
2025-01-23 248.06 250.58 246.40 250.11 1.2M
2025-01-22 247.75 249.99 246.80 248.00 1.3M
2025-01-21 247.61 248.96 244.80 247.50 2.0M
2025-01-17 248.31 248.60 246.48 246.61 1.4M
2025-01-16 244.46 248.19 244.46 246.65 2.3M
2025-01-15 248.99 249.45 242.82 243.92 1.8M
2025-01-14 244.03 245.74 241.86 244.97 1.0M
2025-01-13 238.98 242.34 238.71 241.47 1.2M
2025-01-10 242.28 244.87 240.01 240.69 1.4M
2025-01-08 241.56 244.27 241.56 243.30 1.1M
2025-01-07 243.34 244.28 240.08 241.38 1.2M
2025-01-06 246.60 246.94 242.61 243.55 1.3M
2025-01-03 246.00 246.87 243.66 246.52 0.8M
2025-01-02 248.56 248.75 244.14 245.12 1.1M