300.20
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 | 298.25 | 299.30 | 298.25 | 296.80 | 0.0M |
2023-12-28 | 299.45 | 299.45 | 297.35 | 297.35 | 0.0M |
2023-12-27 | 296.65 | 300.25 | 296.65 | 296.90 | 0.0M |
2023-12-22 | 295.45 | 297.45 | 295.45 | 296.70 | 0.0M |
2023-12-21 | 295.95 | 296.00 | 295.65 | 296.00 | 0.0M |
2023-12-20 | 297.90 | 297.90 | 296.45 | 297.00 | 0.0M |
2023-12-19 | 293.70 | 296.95 | 293.70 | 296.60 | 0.0M |
2023-12-18 | 292.35 | 294.00 | 291.75 | 294.05 | 0.0M |
2023-12-15 | 288.20 | 295.25 | 288.20 | 293.75 | 0.0M |
2023-12-14 | 290.75 | 292.00 | 289.45 | 291.20 | 0.0M |
2023-12-13 | 285.10 | 286.90 | 285.10 | 285.60 | 0.0M |
2023-12-12 | 286.10 | 286.75 | 284.60 | 284.60 | 0.0M |
2023-12-11 | 283.75 | 285.70 | 283.75 | 285.40 | 0.0M |
2023-12-08 | 285.60 | 286.60 | 284.45 | 283.80 | 0.0M |
2023-12-07 | 284.10 | 286.10 | 284.10 | 286.10 | 0.0M |
2023-12-06 | 283.60 | 284.60 | 283.60 | 284.75 | 0.0M |
2023-12-05 | 281.25 | 281.45 | 280.35 | 281.50 | 0.0M |
2023-12-04 | 283.10 | 283.10 | 282.10 | 282.10 | 0.0M |
2023-12-01 | 281.65 | 283.40 | 281.65 | 285.05 | 0.0M |
2023-11-30 | 278.90 | 279.00 | 278.90 | 279.65 | 0.0M |
2023-11-29 | 277.65 | 277.65 | 277.65 | 278.05 | 0.0M |
2023-11-28 | 276.85 | 277.90 | 275.90 | 277.50 | 0.0M |
2023-11-27 | 277.55 | 277.55 | 277.50 | 277.80 | 0.0M |
2023-11-24 | 277.75 | 277.95 | 277.75 | 279.30 | 0.0M |
2023-11-23 | 278.25 | 278.25 | 277.35 | 278.20 | 0.0M |
2023-11-22 | 278.90 | 278.90 | 277.50 | 277.75 | 0.0M |
2023-11-21 | 278.30 | 278.65 | 276.90 | 278.20 | 0.0M |
2023-11-20 | 277.90 | 277.90 | 277.15 | 277.35 | 0.0M |
2023-11-17 | 276.30 | 277.75 | 276.30 | 277.70 | 0.0M |
2023-11-16 | 276.45 | 277.25 | 275.15 | 274.95 | 0.0M |
2023-11-15 | 277.35 | 278.15 | 277.35 | 278.10 | 0.0M |
2023-11-14 | 271.35 | 276.45 | 271.20 | 276.35 | 0.0M |
2023-11-13 | 269.15 | 270.20 | 269.15 | 270.20 | 0.0M |
2023-11-10 | 268.60 | 268.60 | 266.50 | 267.80 | 0.0M |
2023-11-09 | 268.00 | 271.20 | 268.00 | 270.10 | 0.0M |
2023-11-08 | 265.30 | 265.30 | 265.00 | 267.35 | 0.0M |
2023-11-07 | 268.05 | 268.35 | 267.95 | 267.00 | 0.0M |
2023-11-06 | 269.50 | 269.50 | 268.30 | 268.95 | 0.0M |
2023-11-03 | 269.80 | 270.05 | 268.70 | 269.50 | 0.0M |
2023-11-02 | 265.90 | 268.35 | 265.90 | 268.10 | 0.0M |
2023-11-01 | 263.40 | 264.20 | 262.35 | 263.35 | 0.0M |
2023-10-31 | 261.70 | 264.60 | 261.70 | 262.90 | 0.0M |
2023-10-30 | 261.20 | 261.70 | 260.75 | 260.85 | 0.0M |
2023-10-27 | 259.45 | 261.90 | 258.80 | 259.85 | 0.0M |
2023-10-26 | 254.75 | 258.55 | 254.75 | 258.45 | 0.0M |
2023-10-25 | 256.40 | 256.40 | 256.15 | 256.80 | 0.0M |
2023-10-24 | 255.00 | 255.20 | 255.00 | 255.75 | 0.0M |
2023-10-23 | 254.35 | 254.35 | 251.00 | 253.30 | 0.0M |
2023-10-20 | 257.60 | 257.60 | 256.60 | 254.45 | 0.0M |
2023-10-19 | 260.20 | 260.20 | 260.20 | 260.20 | 0.0M |
2023-10-18 | 267.05 | 267.05 | 262.60 | 262.70 | 0.0M |
2023-10-17 | 268.45 | 268.45 | 267.10 | 267.85 | 0.0M |
2023-10-16 | 270.15 | 270.85 | 268.75 | 270.00 | 0.0M |
2023-10-13 | 270.00 | 270.00 | 267.90 | 267.75 | 0.0M |
2023-10-12 | 272.70 | 272.75 | 268.55 | 269.60 | 0.0M |
2023-10-11 | 269.10 | 271.50 | 269.10 | 270.10 | 0.0M |
2023-10-10 | 266.05 | 269.30 | 266.05 | 269.90 | 0.0M |
2023-10-09 | 261.75 | 261.75 | 261.75 | 262.90 | 0.0M |
2023-10-06 | 262.75 | 264.70 | 262.65 | 264.45 | 0.0M |
2023-10-05 | 261.80 | 262.40 | 261.80 | 261.35 | 0.0M |
2023-10-04 | 260.65 | 263.45 | 260.65 | 261.90 | 0.0M |
2023-10-03 | 264.70 | 265.75 | 263.45 | 262.05 | 0.0M |
2023-10-02 | 270.85 | 271.75 | 266.45 | 266.20 | 0.0M |
2023-09-29 | 270.15 | 272.25 | 270.15 | 270.45 | 0.0M |
2023-09-28 | 266.10 | 267.00 | 266.10 | 268.65 | 0.0M |
2023-09-27 | 265.75 | 266.75 | 265.10 | 265.25 | 0.0M |
2023-09-26 | 266.10 | 267.45 | 264.90 | 265.80 | 0.0M |
2023-09-25 | 265.60 | 267.00 | 264.70 | 267.00 | 0.0M |
2023-09-22 | 266.55 | 268.30 | 266.55 | 267.85 | 0.0M |
2023-09-21 | 271.65 | 271.65 | 268.45 | 268.05 | 0.0M |
2023-09-20 | 271.90 | 272.80 | 270.80 | 273.90 | 0.0M |
2023-09-19 | 271.15 | 272.05 | 271.00 | 271.00 | 0.0M |
2023-09-18 | 275.30 | 275.30 | 271.85 | 271.70 | 0.0M |
2023-09-15 | 275.65 | 276.15 | 275.55 | 275.80 | 0.0M |
2023-09-14 | 267.20 | 273.10 | 267.20 | 272.60 | 0.0M |
2023-09-13 | 265.45 | 266.45 | 265.45 | 266.20 | 0.0M |
2023-09-12 | 270.05 | 270.05 | 266.85 | 266.85 | 0.0M |
2023-09-11 | 270.25 | 270.30 | 270.25 | 270.65 | 0.0M |
2023-09-08 | 268.90 | 268.90 | 267.55 | 267.20 | 0.0M |
2023-09-07 | 269.70 | 269.70 | 268.35 | 268.35 | 0.0M |
2023-09-06 | 269.60 | 270.40 | 269.60 | 270.75 | 0.0M |
2023-09-05 | 272.25 | 272.75 | 271.05 | 271.05 | 0.0M |
2023-09-04 | 276.00 | 276.00 | 274.50 | 273.70 | 0.0M |
2023-09-01 | 273.35 | 274.10 | 272.95 | 273.70 | 0.0M |
2023-08-31 | 270.20 | 272.90 | 270.20 | 272.55 | 0.0M |
2023-08-30 | 271.05 | 271.05 | 270.45 | 270.50 | 0.0M |
2023-08-29 | 269.00 | 270.10 | 269.00 | 270.10 | 0.0M |
2023-08-28 | 266.35 | 266.90 | 266.10 | 267.55 | 0.0M |
2023-08-25 | 264.65 | 265.80 | 264.40 | 264.40 | 0.0M |
2023-08-24 | 267.80 | 267.80 | 267.80 | 264.15 | 0.0M |
2023-08-23 | 266.15 | 266.15 | 265.80 | 265.90 | 0.0M |
2023-08-22 | 263.50 | 266.75 | 263.50 | 264.55 | 0.0M |
2023-08-21 | 261.95 | 261.95 | 261.95 | 261.50 | 0.0M |
2023-08-18 | 262.60 | 262.60 | 261.00 | 262.05 | 0.0M |
2023-08-17 | 265.80 | 266.35 | 265.20 | 264.65 | 0.0M |
2023-08-16 | 264.05 | 265.95 | 264.05 | 265.25 | 0.0M |
2023-08-15 | 268.60 | 268.60 | 264.75 | 265.00 | 0.0M |
2023-08-14 | 269.15 | 269.75 | 267.95 | 268.40 | 0.0M |
2023-08-11 | 271.80 | 271.80 | 271.05 | 269.70 | 0.0M |
2023-08-10 | 272.95 | 273.00 | 272.95 | 273.75 | 0.0M |
2023-08-09 | 274.30 | 274.30 | 273.00 | 271.85 | 0.0M |
2023-08-08 | 272.00 | 272.00 | 270.90 | 271.10 | 0.0M |
2023-08-07 | 274.65 | 274.65 | 272.50 | 274.40 | 0.0M |
2023-08-04 | 272.80 | 274.00 | 272.30 | 275.70 | 0.0M |
2023-08-03 | 273.50 | 273.50 | 273.30 | 274.05 | 0.0M |
2023-08-02 | 276.70 | 276.70 | 275.25 | 275.30 | 0.0M |
2023-08-01 | 281.10 | 281.10 | 280.25 | 279.80 | 0.0M |
2023-07-31 | 282.55 | 283.10 | 281.50 | 282.85 | 0.0M |
2023-07-28 | 281.60 | 283.70 | 281.15 | 283.15 | 0.0M |
2023-07-27 | 279.30 | 283.40 | 279.30 | 283.50 | 0.0M |
2023-07-26 | 280.20 | 280.20 | 277.90 | 279.25 | 0.0M |
2023-07-25 | 277.95 | 282.95 | 277.95 | 282.30 | 0.0M |
2023-07-24 | 275.35 | 276.55 | 275.35 | 276.65 | 0.0M |
2023-07-21 | 275.95 | 275.95 | 275.40 | 275.60 | 0.0M |
2023-07-20 | 274.60 | 277.55 | 274.60 | 277.45 | 0.0M |
2023-07-19 | 274.50 | 274.50 | 273.15 | 274.25 | 0.0M |
2023-07-18 | 271.40 | 274.45 | 271.40 | 274.55 | 0.0M |
2023-07-17 | 272.80 | 274.45 | 272.15 | 272.15 | 0.0M |
2023-07-14 | 275.80 | 276.55 | 275.65 | 275.40 | 0.0M |
2023-07-13 | 274.35 | 277.10 | 274.35 | 276.30 | 0.0M |
2023-07-12 | 269.60 | 273.45 | 269.60 | 274.40 | 0.0M |
2023-07-11 | 265.85 | 268.05 | 265.85 | 268.25 | 0.0M |
2023-07-10 | 263.55 | 265.75 | 263.55 | 264.25 | 0.0M |
2023-07-07 | 261.25 | 264.85 | 261.25 | 264.55 | 0.0M |
2023-07-06 | 266.50 | 266.50 | 260.85 | 261.75 | 0.0M |
2023-07-05 | 269.05 | 269.75 | 268.35 | 269.75 | 0.0M |
2023-07-04 | 270.90 | 271.65 | 270.90 | 271.50 | 0.0M |
2023-07-03 | 270.45 | 271.40 | 270.45 | 270.90 | 0.0M |
2023-06-30 | 267.90 | 269.25 | 267.90 | 269.15 | 0.0M |
2023-06-29 | 266.00 | 266.00 | 266.00 | 265.70 | 0.0M |
2023-06-28 | 266.00 | 266.20 | 265.45 | 265.95 | 0.0M |
2023-06-27 | 266.80 | 266.80 | 264.05 | 264.95 | 0.0M |
2023-06-26 | 263.70 | 265.00 | 263.70 | 264.45 | 0.0M |
2023-06-23 | 262.70 | 264.90 | 262.70 | 262.85 | 0.0M |
2023-06-22 | 262.25 | 264.00 | 262.25 | 264.20 | 0.0M |
2023-06-21 | 265.95 | 265.95 | 264.75 | 265.15 | 0.0M |
2023-06-20 | 267.40 | 268.60 | 265.85 | 267.10 | 0.0M |
2023-06-19 | 275.85 | 275.85 | 270.55 | 270.75 | 0.0M |
2023-06-16 | 276.80 | 277.15 | 276.05 | 277.05 | 0.0M |
2023-06-15 | 275.00 | 275.00 | 270.85 | 275.95 | 0.0M |
2023-06-14 | 272.70 | 277.05 | 272.70 | 277.10 | 0.0M |
2023-06-13 | 270.95 | 273.30 | 270.80 | 273.10 | 0.0M |
2023-06-12 | 272.55 | 272.55 | 268.45 | 268.35 | 0.0M |
2023-06-09 | 270.60 | 270.60 | 267.85 | 268.40 | 0.0M |
2023-06-08 | 270.25 | 271.95 | 270.25 | 271.05 | 0.0M |
2023-06-07 | 269.60 | 269.85 | 269.05 | 270.55 | 0.0M |
2023-06-06 | 270.85 | 270.85 | 269.65 | 271.25 | 0.0M |
2023-06-05 | 271.35 | 271.90 | 270.30 | 269.70 | 0.0M |
2023-06-02 | 266.75 | 271.75 | 266.75 | 271.70 | 0.0M |
2023-06-01 | 263.20 | 264.00 | 262.65 | 264.45 | 0.0M |
2023-05-31 | 262.15 | 263.85 | 262.15 | 261.00 | 0.0M |
2023-05-30 | 268.40 | 268.70 | 268.40 | 265.35 | 0.0M |
2023-05-29 | 269.55 | 269.55 | 269.55 | 268.60 | 0.0M |
2023-05-26 | 267.85 | 268.55 | 266.90 | 268.70 | 0.0M |
2023-05-25 | 266.15 | 266.50 | 266.15 | 264.90 | 0.0M |
2023-05-24 | 267.45 | 267.45 | 265.40 | 266.35 | 0.0M |
2023-05-23 | 272.05 | 272.80 | 271.95 | 271.15 | 0.0M |
2023-05-22 | 272.90 | 273.15 | 272.90 | 273.15 | 0.0M |
2023-05-19 | 273.95 | 275.55 | 273.95 | 274.40 | 0.0M |
2023-05-18 | 272.70 | 272.80 | 272.70 | 272.70 | 0.0M |
2023-05-17 | 270.80 | 271.50 | 270.80 | 271.50 | 0.0M |
2023-05-16 | 272.25 | 273.80 | 272.25 | 271.70 | 0.0M |
2023-05-15 | 273.55 | 273.80 | 273.25 | 273.85 | 0.0M |
2023-05-12 | 271.70 | 272.60 | 271.70 | 271.95 | 0.0M |
2023-05-11 | 273.10 | 274.60 | 270.25 | 270.95 | 0.0M |
2023-05-10 | 274.00 | 274.00 | 272.65 | 273.10 | 0.0M |
2023-05-09 | 274.40 | 274.40 | 272.35 | 273.70 | 0.0M |
2023-05-08 | 273.95 | 274.60 | 273.95 | 274.60 | 0.0M |
2023-05-05 | 269.25 | 271.65 | 269.25 | 271.65 | 0.0M |
2023-05-04 | 268.80 | 269.65 | 267.60 | 267.60 | 0.0M |
2023-05-03 | 269.10 | 269.10 | 269.10 | 269.10 | 0.0M |
2023-05-02 | 273.25 | 273.25 | 269.80 | 270.50 | 0.0M |
2023-04-28 | 269.75 | 271.60 | 268.10 | 271.60 | 0.0M |
2023-04-27 | 268.50 | 269.25 | 268.50 | 269.25 | 0.0M |
2023-04-26 | 271.10 | 271.10 | 269.30 | 269.40 | 0.0M |
2023-04-25 | 273.00 | 273.00 | 271.15 | 271.15 | 0.0M |
2023-04-24 | 273.95 | 274.70 | 273.95 | 274.70 | 0.0M |
2023-04-21 | 277.25 | 277.25 | 274.85 | 274.85 | 0.0M |
2023-04-20 | 278.25 | 278.25 | 278.25 | 278.25 | 0.0M |
2023-04-19 | 279.40 | 279.40 | 278.70 | 279.15 | 0.0M |
2023-04-18 | 278.50 | 280.00 | 278.50 | 279.90 | 0.0M |
2023-04-17 | 277.20 | 277.20 | 277.10 | 277.10 | 0.0M |
2023-04-14 | 275.35 | 275.90 | 274.80 | 275.45 | 0.0M |
2023-04-13 | 274.15 | 274.15 | 273.70 | 273.70 | 0.0M |
2023-04-12 | 272.45 | 272.55 | 272.45 | 272.45 | 0.0M |
2023-04-11 | 271.00 | 272.55 | 271.00 | 272.55 | 0.0M |
2023-04-06 | 268.70 | 268.70 | 267.05 | 267.10 | 0.0M |
2023-04-05 | 270.10 | 270.10 | 266.60 | 266.60 | 0.0M |
2023-04-04 | 273.75 | 273.75 | 270.75 | 270.75 | 0.0M |
2023-04-03 | 273.25 | 273.25 | 271.35 | 272.25 | 0.0M |
2023-03-31 | 272.00 | 272.00 | 270.85 | 270.85 | 0.0M |
2023-03-30 | 269.95 | 270.90 | 269.95 | 270.85 | 0.0M |
2023-03-29 | 266.95 | 268.70 | 266.95 | 268.25 | 0.0M |
2023-03-28 | 266.70 | 266.70 | 264.05 | 265.05 | 0.0M |
2023-03-27 | 265.65 | 265.65 | 261.90 | 263.80 | 0.0M |
2023-03-24 | 264.55 | 264.55 | 262.35 | 262.35 | 0.0M |
2023-03-23 | 266.50 | 266.50 | 265.45 | 266.40 | 0.0M |
2023-03-22 | 266.15 | 267.55 | 265.60 | 267.55 | 0.0M |
2023-03-21 | 268.20 | 268.60 | 265.90 | 265.90 | 0.0M |
2023-03-20 | 261.25 | 266.20 | 261.25 | 266.20 | 0.0M |
2023-03-17 | 267.45 | 267.70 | 260.00 | 260.75 | 0.0M |
2023-03-16 | 264.35 | 264.35 | 260.75 | 260.90 | 0.0M |
2023-03-15 | 268.10 | 268.10 | 262.30 | 262.30 | 0.0M |
2023-03-14 | 266.70 | 266.70 | 266.70 | 266.70 | 0.0M |
2023-03-13 | 271.85 | 271.85 | 265.10 | 265.80 | 0.0M |
2023-03-10 | 270.00 | 271.25 | 270.00 | 271.05 | 0.0M |
2023-03-09 | 276.00 | 276.00 | 275.10 | 275.10 | 0.0M |
2023-03-08 | 273.35 | 273.35 | 273.35 | 273.35 | 0.0M |
2023-03-07 | 278.80 | 279.70 | 275.80 | 275.80 | 0.0M |
2023-03-06 | 282.95 | 282.95 | 279.05 | 279.05 | 0.0M |
2023-03-03 | 283.30 | 284.50 | 283.30 | 284.20 | 0.0M |
2023-03-02 | 277.65 | 278.80 | 277.65 | 278.45 | 0.0M |
2023-03-01 | 279.55 | 280.70 | 278.85 | 278.85 | 0.0M |
2023-02-28 | 274.30 | 274.70 | 274.30 | 274.40 | 0.0M |
2023-02-27 | 274.65 | 274.65 | 274.65 | 274.65 | 0.0M |
2023-02-24 | 279.30 | 279.30 | 275.00 | 275.00 | 0.0M |
2023-02-23 | 282.50 | 282.50 | 280.30 | 281.00 | 0.0M |
2023-02-22 | 281.65 | 281.75 | 278.55 | 280.20 | 0.0M |
2023-02-21 | 286.40 | 286.40 | 284.60 | 284.95 | 0.0M |
2023-02-20 | 285.00 | 286.95 | 285.00 | 286.95 | 0.0M |
2023-02-17 | 281.80 | 282.70 | 280.90 | 282.70 | 0.0M |
2023-02-16 | 283.70 | 283.75 | 282.90 | 282.95 | 0.0M |
2023-02-15 | 277.55 | 279.15 | 277.55 | 279.15 | 0.0M |
2023-02-14 | 280.05 | 281.30 | 280.05 | 281.30 | 0.0M |
2023-02-13 | 278.05 | 278.05 | 278.05 | 278.05 | 0.0M |
2023-02-10 | 281.70 | 281.70 | 276.85 | 276.85 | 0.0M |
2023-02-09 | 286.45 | 286.45 | 285.75 | 286.00 | 0.0M |
2023-02-08 | 288.90 | 288.90 | 284.60 | 284.60 | 0.0M |
2023-02-07 | 285.15 | 285.90 | 285.15 | 285.60 | 0.0M |
2023-02-06 | 286.40 | 286.40 | 286.40 | 286.40 | 0.0M |
2023-02-03 | 286.80 | 287.80 | 284.80 | 287.45 | 0.0M |
2023-02-02 | 285.35 | 289.05 | 285.35 | 287.60 | 0.0M |
2023-02-01 | 285.55 | 285.55 | 284.35 | 284.35 | 0.0M |
2023-01-31 | 286.10 | 286.10 | 283.50 | 283.50 | 0.0M |
2023-01-30 | 285.55 | 286.55 | 285.55 | 286.55 | 0.0M |
2023-01-27 | 287.05 | 287.90 | 286.15 | 287.45 | 0.0M |
2023-01-26 | 287.75 | 287.75 | 287.75 | 287.75 | 0.0M |
2023-01-25 | 286.40 | 286.40 | 286.40 | 286.40 | 0.0M |
2023-01-24 | 288.20 | 288.20 | 284.85 | 285.85 | 0.0M |
2023-01-23 | 286.95 | 286.95 | 285.55 | 285.55 | 0.0M |
2023-01-20 | 287.25 | 287.25 | 285.15 | 286.20 | 0.0M |
2023-01-19 | 287.05 | 287.05 | 284.85 | 284.85 | 0.0M |
2023-01-18 | 286.45 | 287.40 | 286.30 | 287.40 | 0.0M |
2023-01-17 | 284.35 | 286.35 | 283.05 | 286.35 | 0.0M |
2023-01-16 | 282.30 | 282.30 | 282.25 | 282.25 | 0.0M |
2023-01-13 | 282.50 | 283.10 | 282.30 | 282.80 | 0.0M |
2023-01-12 | 281.80 | 282.60 | 281.20 | 282.25 | 0.0M |
2023-01-11 | 279.50 | 281.55 | 279.50 | 281.50 | 0.0M |
2023-01-10 | 279.20 | 280.30 | 279.20 | 279.65 | 0.0M |
2023-01-09 | 280.05 | 283.50 | 280.05 | 283.50 | 0.0M |
2023-01-06 | 273.55 | 273.55 | 272.65 | 272.65 | 0.0M |
2023-01-05 | 270.20 | 272.25 | 270.20 | 272.25 | 0.0M |
2023-01-04 | 270.90 | 270.90 | 270.75 | 270.75 | 0.0M |
2023-01-03 | 268.45 | 268.45 | 268.45 | 268.45 | 0.0M |
2023-01-02 | 267.25 | 267.25 | 264.90 | 264.90 | 0.0M |