106.26
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 | 106.30 | 106.37 | 106.21 | 106.26 | 3.0M |
| 2025-09-25 | 106.19 | 106.29 | 106.12 | 106.25 | 2.9M |
| 2025-09-24 | 106.40 | 106.41 | 106.30 | 106.35 | 4.0M |
| 2025-09-23 | 106.53 | 106.56 | 106.40 | 106.43 | 3.4M |
| 2025-09-22 | 106.50 | 106.57 | 106.43 | 106.48 | 5.7M |
| 2025-09-19 | 106.50 | 106.57 | 106.38 | 106.47 | 3.8M |
| 2025-09-18 | 106.55 | 106.67 | 106.41 | 106.58 | 5.5M |
| 2025-09-17 | 106.72 | 107.07 | 106.63 | 106.66 | 7.1M |
| 2025-09-16 | 106.68 | 106.77 | 106.51 | 106.68 | 10.6M |
| 2025-09-15 | 106.58 | 106.68 | 106.53 | 106.63 | 4.7M |
| 2025-09-12 | 106.35 | 106.46 | 106.27 | 106.43 | 3.0M |
| 2025-09-11 | 106.27 | 106.50 | 106.26 | 106.48 | 4.0M |
| 2025-09-10 | 105.79 | 106.17 | 105.79 | 106.09 | 4.6M |
| 2025-09-09 | 105.76 | 106.08 | 105.55 | 105.67 | 8.1M |
| 2025-09-08 | 105.34 | 105.86 | 105.32 | 105.83 | 6.8M |
| 2025-09-05 | 105.00 | 105.25 | 104.97 | 105.25 | 5.9M |
| 2025-09-04 | 104.42 | 104.56 | 104.38 | 104.55 | 3.9M |
| 2025-09-03 | 104.00 | 104.30 | 103.99 | 104.23 | 3.0M |
| 2025-09-02 | 104.06 | 104.09 | 103.86 | 103.97 | 5.3M |
| 2025-08-29 | 104.43 | 104.53 | 104.42 | 104.46 | 2.8M |
| 2025-08-28 | 104.35 | 104.55 | 104.32 | 104.54 | 3.4M |
| 2025-08-27 | 104.19 | 104.46 | 104.17 | 104.44 | 6.2M |
| 2025-08-26 | 104.23 | 104.37 | 104.22 | 104.33 | 4.4M |
| 2025-08-25 | 104.13 | 104.30 | 104.13 | 104.25 | 5.4M |
| 2025-08-22 | 104.01 | 104.36 | 103.93 | 104.23 | 4.4M |
| 2025-08-21 | 103.98 | 104.06 | 103.83 | 103.91 | 6.8M |
| 2025-08-20 | 104.14 | 104.16 | 103.99 | 104.05 | 4.0M |
| 2025-08-19 | 104.11 | 104.15 | 104.03 | 104.10 | 3.8M |
| 2025-08-18 | 104.09 | 104.12 | 103.97 | 104.04 | 4.7M |
| 2025-08-15 | 104.08 | 104.09 | 104.00 | 104.06 | 4.2M |
| 2025-08-14 | 104.16 | 104.43 | 104.01 | 104.05 | 4.6M |
| 2025-08-13 | 104.25 | 104.32 | 104.20 | 104.22 | 2.9M |
| 2025-08-12 | 104.11 | 104.16 | 104.06 | 104.15 | 4.6M |
| 2025-08-11 | 104.17 | 104.23 | 104.08 | 104.15 | 3.5M |
| 2025-08-08 | 104.06 | 104.07 | 103.90 | 104.02 | 4.9M |
| 2025-08-07 | 104.16 | 104.19 | 104.04 | 104.08 | 5.3M |
| 2025-08-06 | 104.09 | 104.18 | 103.87 | 104.03 | 3.5M |
| 2025-08-05 | 104.11 | 104.23 | 104.05 | 104.18 | 4.7M |
| 2025-08-04 | 104.13 | 104.16 | 104.05 | 104.09 | 5.5M |
| 2025-08-01 | 103.98 | 104.17 | 103.94 | 104.11 | 7.1M |
| 2025-07-31 | 103.84 | 103.89 | 103.65 | 103.87 | 6.1M |
| 2025-07-30 | 103.74 | 103.86 | 103.58 | 103.63 | 4.9M |
| 2025-07-29 | 103.65 | 103.94 | 103.65 | 103.86 | 9.5M |
| 2025-07-28 | 103.57 | 103.64 | 103.50 | 103.63 | 6.7M |
| 2025-07-25 | 103.49 | 103.63 | 103.43 | 103.62 | 4.3M |
| 2025-07-24 | 103.44 | 103.55 | 103.34 | 103.49 | 6.1M |
| 2025-07-23 | 103.58 | 103.61 | 103.38 | 103.54 | 5.9M |
| 2025-07-22 | 103.57 | 103.68 | 103.55 | 103.62 | 4.8M |
| 2025-07-21 | 103.52 | 103.78 | 103.47 | 103.55 | 9.2M |
| 2025-07-18 | 103.33 | 103.33 | 103.14 | 103.24 | 6.7M |
| 2025-07-17 | 103.49 | 103.68 | 103.18 | 103.26 | 6.6M |
| 2025-07-16 | 103.71 | 103.73 | 103.40 | 103.41 | 9.4M |
| 2025-07-15 | 103.95 | 103.97 | 103.52 | 103.65 | 9.1M |
| 2025-07-14 | 103.94 | 104.04 | 103.75 | 103.83 | 6.1M |
| 2025-07-11 | 104.09 | 104.18 | 103.86 | 103.95 | 3.8M |
| 2025-07-10 | 104.23 | 104.33 | 104.19 | 104.26 | 3.3M |
| 2025-07-09 | 104.24 | 104.30 | 104.12 | 104.26 | 3.4M |
| 2025-07-08 | 104.20 | 104.25 | 104.08 | 104.13 | 3.6M |
| 2025-07-07 | 104.26 | 104.29 | 104.12 | 104.29 | 4.2M |
| 2025-07-03 | 104.24 | 104.35 | 104.20 | 104.27 | 2.4M |
| 2025-07-02 | 104.18 | 104.37 | 104.10 | 104.36 | 4.3M |
| 2025-07-01 | 104.19 | 104.36 | 104.17 | 104.29 | 5.7M |
| 2025-06-30 | 104.43 | 104.53 | 104.40 | 104.48 | 4.4M |
| 2025-06-27 | 104.29 | 104.43 | 104.10 | 104.32 | 5.3M |
| 2025-06-26 | 104.20 | 104.39 | 104.10 | 104.35 | 2.5M |
| 2025-06-25 | 104.21 | 104.23 | 104.09 | 104.19 | 4.7M |
| 2025-06-24 | 104.06 | 104.28 | 104.03 | 104.21 | 4.3M |
| 2025-06-23 | 104.02 | 104.22 | 103.99 | 104.08 | 4.7M |
| 2025-06-20 | 104.00 | 104.03 | 103.86 | 103.96 | 3.7M |
| 2025-06-18 | 104.11 | 104.21 | 103.89 | 103.97 | 4.2M |
| 2025-06-17 | 104.13 | 104.16 | 103.96 | 104.07 | 4.3M |
| 2025-06-16 | 103.97 | 104.06 | 103.87 | 103.96 | 5.9M |
| 2025-06-13 | 103.97 | 104.00 | 103.80 | 103.88 | 3.5M |
| 2025-06-12 | 103.89 | 104.13 | 103.87 | 104.10 | 4.5M |
| 2025-06-11 | 103.54 | 103.78 | 103.54 | 103.64 | 5.8M |
| 2025-06-10 | 103.64 | 103.66 | 103.41 | 103.44 | 4.0M |
| 2025-06-09 | 103.30 | 103.55 | 103.22 | 103.47 | 6.4M |
| 2025-06-06 | 103.41 | 103.43 | 103.18 | 103.20 | 4.8M |
| 2025-06-05 | 103.64 | 103.73 | 103.45 | 103.54 | 7.4M |
| 2025-06-04 | 103.62 | 103.74 | 103.51 | 103.55 | 6.7M |
| 2025-06-03 | 103.39 | 103.43 | 103.20 | 103.30 | 9.1M |
| 2025-06-02 | 103.57 | 103.60 | 103.22 | 103.28 | 10.9M |
| 2025-05-30 | 103.94 | 103.98 | 103.78 | 103.85 | 6.7M |
| 2025-05-29 | 103.85 | 104.11 | 103.83 | 103.99 | 3.7M |
| 2025-05-28 | 103.92 | 104.02 | 103.82 | 103.89 | 3.9M |
| 2025-05-27 | 103.89 | 104.12 | 103.85 | 104.07 | 5.9M |
| 2025-05-23 | 103.84 | 103.90 | 103.68 | 103.75 | 6.9M |
| 2025-05-22 | 103.60 | 103.89 | 103.43 | 103.70 | 9.2M |
| 2025-05-21 | 104.02 | 104.09 | 103.59 | 103.68 | 8.1M |
| 2025-05-20 | 104.31 | 104.43 | 104.08 | 104.18 | 3.3M |
| 2025-05-19 | 104.02 | 104.50 | 103.95 | 104.44 | 5.0M |
| 2025-05-16 | 104.44 | 104.58 | 104.39 | 104.51 | 4.5M |
| 2025-05-15 | 104.17 | 104.60 | 104.01 | 104.41 | 5.3M |
| 2025-05-14 | 104.29 | 104.33 | 103.99 | 104.02 | 4.6M |
| 2025-05-13 | 104.23 | 104.47 | 104.17 | 104.43 | 6.2M |
| 2025-05-12 | 104.28 | 104.28 | 103.90 | 104.21 | 7.4M |
| 2025-05-09 | 104.38 | 104.46 | 104.24 | 104.28 | 4.6M |
| 2025-05-08 | 104.51 | 104.57 | 104.16 | 104.19 | 5.6M |
| 2025-05-07 | 104.34 | 104.61 | 104.32 | 104.53 | 2.9M |
| 2025-05-06 | 104.00 | 104.44 | 103.88 | 104.40 | 5.1M |
| 2025-05-05 | 104.13 | 104.20 | 103.99 | 104.00 | 5.7M |
| 2025-05-02 | 103.93 | 104.30 | 103.93 | 104.25 | 6.9M |
| 2025-05-01 | 104.44 | 104.59 | 104.19 | 104.39 | 4.9M |
| 2025-04-30 | 104.33 | 104.78 | 104.29 | 104.73 | 7.8M |
| 2025-04-29 | 104.08 | 104.48 | 104.02 | 104.38 | 6.4M |
| 2025-04-28 | 103.98 | 104.26 | 103.88 | 104.25 | 6.0M |
| 2025-04-25 | 103.92 | 104.21 | 103.89 | 104.02 | 6.6M |
| 2025-04-24 | 103.80 | 104.03 | 103.52 | 103.89 | 6.6M |
| 2025-04-23 | 103.96 | 104.24 | 103.43 | 103.49 | 6.8M |
| 2025-04-22 | 103.20 | 103.29 | 102.38 | 103.13 | 25.9M |
| 2025-04-21 | 103.53 | 103.60 | 102.68 | 102.97 | 8.4M |
| 2025-04-17 | 103.70 | 103.80 | 103.34 | 103.60 | 6.2M |
| 2025-04-16 | 103.49 | 103.75 | 103.46 | 103.66 | 7.5M |
| 2025-04-15 | 103.20 | 103.54 | 103.06 | 103.42 | 9.6M |
| 2025-04-14 | 103.12 | 103.39 | 102.90 | 103.21 | 8.3M |
| 2025-04-11 | 102.47 | 102.67 | 100.85 | 102.31 | 14.6M |
| 2025-04-10 | 103.69 | 104.39 | 102.63 | 102.96 | 15.6M |
| 2025-04-09 | 100.67 | 103.51 | 100.29 | 103.32 | 26.2M |
| 2025-04-08 | 103.53 | 103.68 | 101.98 | 102.37 | 14.0M |
| 2025-04-07 | 105.55 | 105.64 | 103.25 | 103.82 | 14.4M |
| 2025-04-04 | 106.53 | 106.61 | 105.53 | 105.74 | 8.2M |
| 2025-04-03 | 106.13 | 106.14 | 105.69 | 105.80 | 7.4M |
| 2025-04-02 | 105.62 | 105.66 | 105.22 | 105.28 | 5.2M |
| 2025-04-01 | 105.47 | 105.68 | 105.25 | 105.51 | 6.1M |
| 2025-03-31 | 105.39 | 105.47 | 105.17 | 105.44 | 6.2M |
| 2025-03-28 | 104.94 | 105.33 | 104.91 | 105.19 | 5.5M |
| 2025-03-27 | 104.73 | 104.75 | 104.58 | 104.71 | 9.4M |
| 2025-03-26 | 105.25 | 105.25 | 104.71 | 104.84 | 4.8M |
| 2025-03-25 | 105.52 | 105.53 | 105.33 | 105.35 | 5.0M |
| 2025-03-24 | 105.64 | 105.85 | 105.33 | 105.54 | 5.4M |
| 2025-03-21 | 106.16 | 106.36 | 105.72 | 105.83 | 4.5M |
| 2025-03-20 | 106.39 | 106.39 | 106.00 | 106.03 | 5.4M |
| 2025-03-19 | 105.61 | 106.04 | 105.52 | 105.95 | 5.2M |
| 2025-03-18 | 105.81 | 106.01 | 105.79 | 105.95 | 3.1M |
| 2025-03-17 | 105.92 | 106.01 | 105.85 | 105.86 | 3.4M |
| 2025-03-14 | 105.72 | 105.89 | 105.64 | 105.86 | 5.0M |
| 2025-03-13 | 105.68 | 105.87 | 105.44 | 105.81 | 9.5M |
| 2025-03-12 | 106.15 | 106.19 | 105.66 | 105.74 | 6.2M |
| 2025-03-11 | 106.59 | 106.59 | 106.13 | 106.19 | 4.9M |
| 2025-03-10 | 106.70 | 106.76 | 106.48 | 106.51 | 3.7M |
| 2025-03-07 | 106.69 | 106.72 | 106.20 | 106.41 | 5.4M |
| 2025-03-06 | 106.83 | 106.88 | 106.43 | 106.46 | 4.3M |
| 2025-03-05 | 106.99 | 107.16 | 106.67 | 106.81 | 3.6M |
| 2025-03-04 | 107.15 | 107.36 | 106.84 | 106.96 | 4.7M |
| 2025-03-03 | 107.11 | 107.34 | 107.06 | 107.31 | 2.5M |
| 2025-02-28 | 107.51 | 107.70 | 107.45 | 107.68 | 2.3M |
| 2025-02-27 | 107.34 | 107.47 | 107.28 | 107.41 | 2.8M |
| 2025-02-26 | 107.44 | 107.72 | 107.38 | 107.60 | 2.5M |
| 2025-02-25 | 107.46 | 107.58 | 107.40 | 107.46 | 4.3M |
| 2025-02-24 | 107.02 | 107.18 | 106.99 | 107.10 | 3.5M |
| 2025-02-21 | 106.80 | 107.18 | 106.75 | 107.08 | 3.9M |
| 2025-02-20 | 106.80 | 106.91 | 106.80 | 106.84 | 2.6M |
| 2025-02-19 | 106.49 | 106.79 | 106.40 | 106.71 | 3.2M |
| 2025-02-18 | 106.54 | 106.64 | 106.45 | 106.50 | 3.8M |
| 2025-02-14 | 106.70 | 106.87 | 106.67 | 106.70 | 3.5M |
| 2025-02-13 | 106.28 | 106.73 | 106.20 | 106.54 | 6.8M |
| 2025-02-12 | 106.37 | 106.37 | 105.97 | 106.13 | 4.7M |
| 2025-02-11 | 106.62 | 106.66 | 106.55 | 106.59 | 2.9M |
| 2025-02-10 | 106.83 | 106.93 | 106.68 | 106.72 | 2.9M |
| 2025-02-07 | 106.79 | 106.85 | 106.67 | 106.71 | 1.9M |
| 2025-02-06 | 107.06 | 107.08 | 106.87 | 106.94 | 2.3M |
| 2025-02-05 | 106.90 | 107.15 | 106.74 | 107.06 | 6.0M |
| 2025-02-04 | 106.34 | 106.70 | 106.30 | 106.69 | 5.1M |
| 2025-02-03 | 106.52 | 106.69 | 106.31 | 106.43 | 3.2M |
| 2025-01-31 | 106.84 | 106.84 | 106.44 | 106.54 | 3.8M |
| 2025-01-30 | 106.65 | 106.81 | 106.62 | 106.71 | 3.7M |
| 2025-01-29 | 106.56 | 106.64 | 106.31 | 106.53 | 3.2M |
| 2025-01-28 | 106.68 | 106.78 | 106.54 | 106.68 | 3.2M |
| 2025-01-27 | 106.80 | 106.85 | 106.58 | 106.83 | 4.8M |
| 2025-01-24 | 106.14 | 106.31 | 106.04 | 106.29 | 2.7M |
| 2025-01-23 | 106.18 | 106.26 | 106.02 | 106.02 | 4.5M |
| 2025-01-22 | 106.54 | 106.57 | 106.27 | 106.31 | 7.0M |
| 2025-01-21 | 106.27 | 106.46 | 106.27 | 106.37 | 7.2M |
| 2025-01-17 | 106.20 | 106.31 | 106.15 | 106.23 | 3.2M |
| 2025-01-16 | 105.87 | 106.15 | 105.76 | 105.99 | 6.2M |
| 2025-01-15 | 105.73 | 106.02 | 105.73 | 105.93 | 5.8M |
| 2025-01-14 | 105.38 | 105.47 | 105.25 | 105.35 | 3.8M |
| 2025-01-13 | 105.00 | 105.64 | 105.00 | 105.47 | 7.4M |
| 2025-01-10 | 105.41 | 105.83 | 105.41 | 105.65 | 4.6M |
| 2025-01-08 | 106.33 | 106.39 | 105.95 | 106.10 | 4.0M |
| 2025-01-07 | 106.51 | 106.62 | 106.32 | 106.43 | 4.7M |
| 2025-01-06 | 106.51 | 106.69 | 106.51 | 106.64 | 4.9M |
| 2025-01-03 | 106.79 | 106.83 | 106.57 | 106.58 | 2.1M |
| 2025-01-02 | 106.68 | 106.84 | 106.58 | 106.68 | 4.4M |