118.47
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 | 117.50 | 118.59 | 117.38 | 118.47 | 2.9M |
| 2025-09-25 | 117.44 | 117.60 | 116.75 | 117.31 | 4.4M |
| 2025-09-24 | 119.38 | 119.84 | 118.26 | 118.34 | 3.4M |
| 2025-09-23 | 119.89 | 121.00 | 119.23 | 119.33 | 3.6M |
| 2025-09-22 | 119.20 | 119.77 | 118.68 | 119.57 | 3.2M |
| 2025-09-19 | 120.95 | 120.96 | 119.04 | 119.26 | 5.3M |
| 2025-09-18 | 118.78 | 120.81 | 118.48 | 120.63 | 3.5M |
| 2025-09-17 | 118.30 | 120.82 | 117.19 | 117.95 | 5.3M |
| 2025-09-16 | 118.27 | 118.30 | 117.15 | 117.98 | 6.1M |
| 2025-09-15 | 118.90 | 119.29 | 118.39 | 118.57 | 3.6M |
| 2025-09-12 | 119.83 | 119.83 | 118.42 | 118.46 | 3.5M |
| 2025-09-11 | 118.15 | 120.20 | 117.77 | 120.10 | 5.3M |
| 2025-09-10 | 118.12 | 118.41 | 117.15 | 117.62 | 3.8M |
| 2025-09-09 | 118.68 | 118.73 | 117.47 | 117.91 | 4.1M |
| 2025-09-08 | 119.22 | 119.25 | 117.86 | 118.95 | 6.6M |
| 2025-09-05 | 119.10 | 120.33 | 118.03 | 119.13 | 6.4M |
| 2025-09-04 | 117.33 | 118.80 | 117.12 | 118.76 | 3.2M |
| 2025-09-03 | 116.81 | 117.81 | 116.37 | 117.01 | 3.8M |
| 2025-09-02 | 116.71 | 117.27 | 116.22 | 117.15 | 5.5M |
| 2025-08-29 | 118.67 | 118.87 | 117.69 | 118.04 | 3.9M |
| 2025-08-28 | 119.18 | 119.27 | 117.90 | 118.53 | 4.1M |
| 2025-08-27 | 117.54 | 118.84 | 117.50 | 118.76 | 4.1M |
| 2025-08-26 | 117.34 | 118.24 | 117.22 | 117.78 | 3.8M |
| 2025-08-25 | 118.07 | 118.18 | 117.38 | 117.38 | 6.9M |
| 2025-08-22 | 114.82 | 118.78 | 114.55 | 118.50 | 5.0M |
| 2025-08-21 | 113.61 | 114.29 | 113.27 | 114.12 | 2.8M |
| 2025-08-20 | 114.58 | 114.81 | 113.67 | 114.21 | 4.0M |
| 2025-08-19 | 114.82 | 115.76 | 114.35 | 114.75 | 3.4M |
| 2025-08-18 | 114.36 | 114.98 | 114.27 | 114.61 | 5.5M |
| 2025-08-15 | 115.53 | 115.53 | 114.02 | 114.44 | 4.0M |
| 2025-08-14 | 115.40 | 115.47 | 114.28 | 115.15 | 4.8M |
| 2025-08-13 | 115.00 | 116.90 | 114.79 | 116.80 | 4.0M |
| 2025-08-12 | 111.69 | 114.41 | 111.44 | 114.38 | 4.6M |
| 2025-08-11 | 111.22 | 111.70 | 110.60 | 110.82 | 3.4M |
| 2025-08-08 | 111.21 | 111.52 | 110.69 | 110.89 | 3.4M |
| 2025-08-07 | 111.91 | 111.96 | 110.05 | 110.59 | 4.7M |
| 2025-08-06 | 111.01 | 111.09 | 110.50 | 110.81 | 3.7M |
| 2025-08-05 | 110.71 | 110.93 | 109.46 | 110.82 | 3.9M |
| 2025-08-04 | 109.07 | 110.29 | 108.79 | 110.29 | 4.5M |
| 2025-08-01 | 109.10 | 109.12 | 107.09 | 108.46 | 5.4M |
| 2025-07-31 | 110.89 | 111.47 | 109.97 | 110.28 | 5.9M |
| 2025-07-30 | 112.80 | 113.26 | 110.93 | 111.56 | 5.1M |
| 2025-07-29 | 113.45 | 113.50 | 112.03 | 112.35 | 3.1M |
| 2025-07-28 | 113.18 | 113.32 | 112.49 | 112.80 | 3.0M |
| 2025-07-25 | 112.78 | 112.97 | 111.88 | 112.91 | 3.0M |
| 2025-07-24 | 113.62 | 113.62 | 112.27 | 112.32 | 3.7M |
| 2025-07-23 | 113.62 | 114.19 | 113.17 | 114.15 | 3.3M |
| 2025-07-22 | 111.76 | 113.23 | 111.76 | 112.83 | 5.8M |
| 2025-07-21 | 112.45 | 112.85 | 111.58 | 111.61 | 4.4M |
| 2025-07-18 | 113.38 | 113.53 | 111.66 | 111.87 | 6.6M |
| 2025-07-17 | 111.43 | 113.16 | 111.37 | 112.87 | 7.6M |
| 2025-07-16 | 111.32 | 111.72 | 109.75 | 111.56 | 7.7M |
| 2025-07-15 | 113.56 | 113.67 | 110.80 | 110.82 | 8.0M |
| 2025-07-14 | 112.59 | 113.19 | 112.33 | 113.12 | 4.0M |
| 2025-07-11 | 113.32 | 113.47 | 112.58 | 112.82 | 3.7M |
| 2025-07-10 | 113.00 | 114.80 | 112.91 | 114.07 | 7.9M |
| 2025-07-09 | 112.52 | 112.98 | 111.59 | 112.95 | 6.6M |
| 2025-07-08 | 111.43 | 112.70 | 111.36 | 112.02 | 5.4M |
| 2025-07-07 | 112.27 | 113.16 | 110.66 | 111.16 | 4.5M |
| 2025-07-03 | 112.81 | 113.39 | 112.75 | 113.08 | 2.8M |
| 2025-07-02 | 111.21 | 112.49 | 110.68 | 112.47 | 7.3M |
| 2025-07-01 | 108.84 | 112.38 | 108.59 | 110.96 | 8.7M |
| 2025-06-30 | 109.91 | 109.91 | 109.07 | 109.29 | 5.7M |
| 2025-06-27 | 109.63 | 110.14 | 108.62 | 109.49 | 5.7M |
| 2025-06-26 | 107.89 | 109.23 | 107.89 | 109.16 | 3.5M |
| 2025-06-25 | 108.67 | 108.67 | 107.50 | 107.56 | 3.3M |
| 2025-06-24 | 108.28 | 108.91 | 107.75 | 108.64 | 3.0M |
| 2025-06-23 | 105.94 | 107.56 | 105.15 | 107.56 | 4.2M |
| 2025-06-20 | 107.07 | 107.09 | 105.83 | 106.14 | 4.3M |
| 2025-06-18 | 105.84 | 107.31 | 105.55 | 106.29 | 5.3M |
| 2025-06-17 | 106.06 | 106.84 | 105.80 | 105.85 | 3.9M |
| 2025-06-16 | 106.96 | 107.70 | 106.47 | 106.98 | 3.3M |
| 2025-06-13 | 107.07 | 107.64 | 105.93 | 106.30 | 4.3M |
| 2025-06-12 | 108.00 | 108.58 | 107.62 | 108.40 | 6.3M |
| 2025-06-11 | 109.98 | 110.11 | 108.64 | 108.82 | 4.9M |
| 2025-06-10 | 109.23 | 109.90 | 108.94 | 109.48 | 5.9M |
| 2025-06-09 | 108.69 | 109.38 | 108.10 | 108.82 | 5.9M |
| 2025-06-06 | 107.76 | 108.11 | 107.15 | 107.67 | 5.0M |
| 2025-06-05 | 106.47 | 107.04 | 105.65 | 106.39 | 3.9M |
| 2025-06-04 | 106.74 | 107.02 | 106.29 | 106.42 | 3.5M |
| 2025-06-03 | 105.19 | 106.95 | 104.66 | 106.70 | 4.7M |
| 2025-06-02 | 105.32 | 105.43 | 103.75 | 105.01 | 4.2M |
| 2025-05-30 | 105.29 | 105.94 | 104.59 | 105.37 | 4.5M |
| 2025-05-29 | 106.05 | 106.19 | 104.81 | 105.84 | 3.6M |
| 2025-05-28 | 106.57 | 106.78 | 105.21 | 105.35 | 3.3M |
| 2025-05-27 | 105.43 | 106.66 | 104.72 | 106.63 | 4.1M |
| 2025-05-23 | 102.63 | 104.33 | 102.57 | 103.99 | 3.5M |
| 2025-05-22 | 104.34 | 105.12 | 103.90 | 104.54 | 4.5M |
| 2025-05-21 | 106.43 | 106.78 | 104.48 | 104.64 | 4.2M |
| 2025-05-20 | 107.57 | 108.11 | 107.37 | 107.61 | 3.3M |
| 2025-05-19 | 106.87 | 107.93 | 106.52 | 107.79 | 3.9M |
| 2025-05-16 | 107.48 | 108.63 | 107.40 | 108.49 | 3.4M |
| 2025-05-15 | 106.70 | 107.66 | 106.43 | 107.66 | 2.6M |
| 2025-05-14 | 107.71 | 107.88 | 106.91 | 106.92 | 4.4M |
| 2025-05-13 | 108.15 | 108.50 | 107.71 | 108.02 | 4.7M |
| 2025-05-12 | 107.81 | 108.57 | 106.57 | 107.52 | 5.5M |
| 2025-05-09 | 103.93 | 104.32 | 103.22 | 103.62 | 4.8M |
| 2025-05-08 | 102.77 | 104.42 | 102.22 | 103.65 | 3.2M |
| 2025-05-07 | 102.23 | 102.38 | 101.09 | 101.79 | 3.4M |
| 2025-05-06 | 101.28 | 102.32 | 100.68 | 101.65 | 3.1M |
| 2025-05-05 | 102.19 | 103.13 | 101.82 | 102.29 | 4.7M |
| 2025-05-02 | 101.95 | 103.37 | 101.84 | 103.03 | 4.1M |
| 2025-05-01 | 100.70 | 101.68 | 99.65 | 100.75 | 4.0M |
| 2025-04-30 | 99.42 | 100.46 | 98.21 | 100.13 | 4.4M |
| 2025-04-29 | 99.87 | 101.18 | 99.19 | 100.84 | 4.8M |
| 2025-04-28 | 100.01 | 100.89 | 99.05 | 100.19 | 6.4M |
| 2025-04-25 | 99.12 | 99.90 | 98.48 | 99.84 | 3.0M |
| 2025-04-24 | 97.97 | 100.06 | 97.65 | 99.88 | 4.2M |
| 2025-04-23 | 99.44 | 100.90 | 97.61 | 97.89 | 5.6M |
| 2025-04-22 | 95.53 | 96.98 | 95.13 | 96.66 | 5.7M |
| 2025-04-21 | 95.37 | 95.58 | 93.37 | 94.38 | 4.8M |
| 2025-04-17 | 95.25 | 96.73 | 95.25 | 96.30 | 4.4M |
| 2025-04-16 | 95.91 | 96.43 | 94.18 | 95.28 | 5.1M |
| 2025-04-15 | 96.31 | 97.53 | 95.92 | 96.23 | 7.3M |
| 2025-04-14 | 97.20 | 97.25 | 94.75 | 96.46 | 5.6M |
| 2025-04-11 | 93.92 | 95.67 | 92.30 | 95.41 | 10.4M |
| 2025-04-10 | 95.81 | 96.29 | 91.87 | 94.22 | 8.6M |
| 2025-04-09 | 89.45 | 99.60 | 89.22 | 98.56 | 15.2M |
| 2025-04-08 | 96.22 | 96.54 | 89.43 | 90.56 | 12.4M |
| 2025-04-07 | 91.06 | 98.00 | 89.68 | 93.33 | 20.8M |
| 2025-04-04 | 95.19 | 96.03 | 92.16 | 94.63 | 12.6M |
| 2025-04-03 | 101.71 | 102.34 | 98.74 | 98.90 | 8.6M |
| 2025-04-02 | 103.50 | 106.58 | 103.40 | 106.35 | 4.0M |
| 2025-04-01 | 104.43 | 105.43 | 103.24 | 104.80 | 4.5M |
| 2025-03-31 | 102.98 | 105.18 | 102.31 | 104.57 | 8.5M |
| 2025-03-28 | 106.03 | 106.20 | 103.44 | 104.01 | 4.3M |
| 2025-03-27 | 106.63 | 107.08 | 105.81 | 106.31 | 4.3M |
| 2025-03-26 | 107.52 | 108.05 | 106.29 | 106.79 | 3.5M |
| 2025-03-25 | 107.92 | 108.20 | 107.05 | 107.36 | 3.6M |
| 2025-03-24 | 106.91 | 108.13 | 106.66 | 108.01 | 3.7M |
| 2025-03-21 | 104.76 | 105.72 | 104.29 | 105.37 | 4.7M |
| 2025-03-20 | 105.53 | 107.11 | 105.52 | 106.05 | 4.3M |
| 2025-03-19 | 105.14 | 107.23 | 105.14 | 106.56 | 4.1M |
| 2025-03-18 | 105.38 | 105.46 | 104.62 | 105.14 | 3.7M |
| 2025-03-17 | 104.80 | 106.47 | 104.80 | 106.12 | 5.1M |
| 2025-03-14 | 103.47 | 105.10 | 103.06 | 105.00 | 5.6M |
| 2025-03-13 | 104.26 | 104.58 | 101.99 | 102.49 | 5.3M |
| 2025-03-12 | 105.62 | 105.90 | 103.67 | 104.24 | 6.7M |
| 2025-03-11 | 105.52 | 106.19 | 103.78 | 104.70 | 8.6M |
| 2025-03-10 | 106.47 | 107.25 | 104.33 | 105.28 | 6.6M |
| 2025-03-07 | 107.04 | 108.27 | 105.66 | 107.81 | 5.9M |
| 2025-03-06 | 107.28 | 108.50 | 106.65 | 107.26 | 6.0M |
| 2025-03-05 | 107.49 | 108.78 | 106.80 | 108.65 | 5.0M |
| 2025-03-04 | 107.69 | 109.27 | 106.24 | 107.53 | 6.9M |
| 2025-03-03 | 112.14 | 112.49 | 108.50 | 109.19 | 7.8M |
| 2025-02-28 | 110.54 | 111.79 | 110.14 | 111.79 | 5.0M |
| 2025-02-27 | 112.25 | 112.64 | 110.78 | 110.84 | 3.8M |
| 2025-02-26 | 112.94 | 113.93 | 112.07 | 112.42 | 3.2M |
| 2025-02-25 | 112.63 | 113.39 | 111.86 | 112.65 | 4.4M |
| 2025-02-24 | 113.43 | 113.57 | 112.18 | 112.54 | 4.4M |
| 2025-02-21 | 116.86 | 116.86 | 112.66 | 112.96 | 4.1M |
| 2025-02-20 | 116.96 | 117.14 | 115.42 | 116.04 | 3.1M |
| 2025-02-19 | 116.82 | 117.80 | 116.60 | 117.37 | 3.0M |
| 2025-02-18 | 117.22 | 117.82 | 116.97 | 117.82 | 3.0M |
| 2025-02-14 | 117.83 | 118.25 | 116.85 | 117.09 | 2.6M |
| 2025-02-13 | 116.42 | 117.31 | 115.98 | 117.18 | 2.9M |
| 2025-02-12 | 115.28 | 116.09 | 115.02 | 115.60 | 4.3M |
| 2025-02-11 | 116.19 | 117.33 | 116.19 | 117.07 | 4.7M |
| 2025-02-10 | 117.66 | 117.83 | 116.76 | 117.28 | 2.5M |
| 2025-02-07 | 118.64 | 118.76 | 117.00 | 117.15 | 4.0M |
| 2025-02-06 | 119.74 | 119.80 | 118.05 | 118.81 | 3.3M |
| 2025-02-05 | 118.82 | 119.27 | 118.10 | 119.24 | 2.7M |
| 2025-02-04 | 116.67 | 118.33 | 116.56 | 118.18 | 3.4M |
| 2025-02-03 | 115.97 | 117.85 | 115.42 | 116.87 | 6.3M |
| 2025-01-31 | 119.61 | 120.11 | 117.95 | 118.44 | 3.5M |
| 2025-01-30 | 119.17 | 120.25 | 118.69 | 119.44 | 3.1M |
| 2025-01-29 | 118.58 | 119.45 | 117.60 | 118.32 | 4.3M |
| 2025-01-28 | 118.72 | 119.18 | 118.16 | 118.70 | 2.8M |
| 2025-01-27 | 118.46 | 119.97 | 118.19 | 118.77 | 4.7M |
| 2025-01-24 | 119.09 | 119.64 | 118.65 | 119.07 | 4.0M |
| 2025-01-23 | 118.53 | 119.52 | 118.21 | 119.32 | 4.5M |
| 2025-01-22 | 119.80 | 119.80 | 118.79 | 118.92 | 3.6M |
| 2025-01-21 | 119.04 | 120.04 | 118.95 | 119.96 | 3.2M |
| 2025-01-17 | 118.51 | 118.57 | 117.55 | 117.99 | 3.8M |
| 2025-01-16 | 117.03 | 117.72 | 116.28 | 117.37 | 3.5M |
| 2025-01-15 | 118.06 | 118.07 | 116.46 | 117.03 | 4.3M |
| 2025-01-14 | 114.27 | 115.22 | 113.80 | 115.09 | 4.3M |
| 2025-01-13 | 112.03 | 113.62 | 111.78 | 113.54 | 5.6M |
| 2025-01-10 | 113.75 | 114.02 | 112.36 | 113.08 | 7.2M |
| 2025-01-08 | 114.69 | 115.55 | 113.89 | 115.39 | 3.6M |
| 2025-01-07 | 116.58 | 117.07 | 114.72 | 115.36 | 3.9M |
| 2025-01-06 | 116.82 | 117.54 | 116.00 | 116.22 | 4.3M |
| 2025-01-03 | 115.41 | 116.41 | 114.62 | 116.23 | 4.2M |
| 2025-01-02 | 116.07 | 116.80 | 114.40 | 114.97 | 4.2M |