290.27
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 | 281.51 | 291.92 | 279.76 | 290.27 | 1.6M |
| 2025-09-25 | 277.00 | 281.19 | 272.26 | 279.93 | 1.0M |
| 2025-09-24 | 278.35 | 280.00 | 276.33 | 277.94 | 0.7M |
| 2025-09-23 | 279.90 | 282.72 | 278.65 | 278.84 | 0.7M |
| 2025-09-22 | 274.73 | 282.44 | 273.83 | 281.12 | 1.4M |
| 2025-09-19 | 279.73 | 280.10 | 275.97 | 277.79 | 2.3M |
| 2025-09-18 | 276.04 | 279.62 | 274.91 | 279.08 | 1.0M |
| 2025-09-17 | 274.28 | 275.59 | 272.20 | 274.58 | 1.2M |
| 2025-09-16 | 275.82 | 276.26 | 272.25 | 273.88 | 0.9M |
| 2025-09-15 | 276.94 | 279.96 | 275.02 | 276.27 | 1.0M |
| 2025-09-12 | 277.38 | 280.65 | 273.49 | 276.43 | 0.9M |
| 2025-09-11 | 276.81 | 282.13 | 276.00 | 279.47 | 1.4M |
| 2025-09-10 | 282.27 | 282.91 | 273.26 | 274.60 | 1.5M |
| 2025-09-09 | 282.35 | 283.29 | 276.77 | 282.68 | 1.0M |
| 2025-09-08 | 279.00 | 283.26 | 275.42 | 282.78 | 2.3M |
| 2025-09-05 | 271.59 | 274.01 | 270.38 | 272.93 | 1.4M |
| 2025-09-04 | 268.30 | 271.06 | 262.85 | 270.06 | 1.3M |
| 2025-09-03 | 271.32 | 271.91 | 268.00 | 270.95 | 1.3M |
| 2025-09-02 | 265.26 | 270.96 | 264.50 | 269.98 | 1.5M |
| 2025-08-29 | 272.56 | 275.16 | 266.33 | 269.20 | 2.0M |
| 2025-08-28 | 285.34 | 286.69 | 271.83 | 272.33 | 4.5M |
| 2025-08-27 | 289.70 | 296.02 | 288.15 | 293.59 | 2.7M |
| 2025-08-26 | 288.03 | 290.04 | 285.00 | 286.54 | 1.3M |
| 2025-08-25 | 291.16 | 292.42 | 285.00 | 285.18 | 1.3M |
| 2025-08-22 | 282.52 | 291.26 | 280.97 | 290.86 | 1.0M |
| 2025-08-21 | 281.98 | 284.58 | 280.79 | 282.28 | 1.1M |
| 2025-08-20 | 283.45 | 285.19 | 280.00 | 284.02 | 1.0M |
| 2025-08-19 | 282.20 | 286.07 | 281.50 | 284.35 | 1.0M |
| 2025-08-18 | 280.64 | 285.52 | 278.10 | 282.10 | 1.2M |
| 2025-08-15 | 275.55 | 281.22 | 274.00 | 280.61 | 0.8M |
| 2025-08-14 | 276.24 | 276.96 | 273.00 | 274.98 | 0.7M |
| 2025-08-13 | 276.77 | 279.33 | 273.88 | 279.18 | 0.9M |
| 2025-08-12 | 278.22 | 279.74 | 273.00 | 275.43 | 1.3M |
| 2025-08-11 | 280.93 | 283.46 | 276.83 | 276.96 | 0.8M |
| 2025-08-08 | 282.17 | 282.71 | 279.02 | 282.13 | 0.8M |
| 2025-08-07 | 284.52 | 286.82 | 272.77 | 279.76 | 1.3M |
| 2025-08-06 | 281.05 | 282.93 | 278.36 | 282.65 | 0.8M |
| 2025-08-05 | 285.76 | 287.19 | 281.37 | 281.46 | 1.0M |
| 2025-08-04 | 284.83 | 285.74 | 282.02 | 285.28 | 1.0M |
| 2025-08-01 | 280.00 | 283.53 | 278.00 | 281.35 | 1.0M |
| 2025-07-31 | 286.90 | 290.16 | 283.54 | 284.20 | 1.3M |
| 2025-07-30 | 287.27 | 290.43 | 284.00 | 286.90 | 1.5M |
| 2025-07-29 | 296.24 | 296.72 | 285.30 | 287.23 | 1.5M |
| 2025-07-28 | 291.09 | 295.93 | 289.42 | 292.59 | 1.5M |
| 2025-07-25 | 291.91 | 294.00 | 288.37 | 290.41 | 1.2M |
| 2025-07-24 | 286.71 | 293.37 | 286.05 | 291.25 | 1.5M |
| 2025-07-23 | 285.92 | 288.71 | 282.42 | 286.01 | 1.4M |
| 2025-07-22 | 283.32 | 288.15 | 282.73 | 285.20 | 1.6M |
| 2025-07-21 | 282.73 | 287.47 | 281.00 | 281.00 | 1.3M |
| 2025-07-18 | 278.12 | 284.33 | 275.44 | 282.29 | 1.8M |
| 2025-07-17 | 280.50 | 282.50 | 276.43 | 276.46 | 1.1M |
| 2025-07-16 | 280.93 | 282.47 | 278.66 | 282.47 | 0.7M |
| 2025-07-15 | 282.68 | 282.97 | 278.71 | 279.32 | 1.0M |
| 2025-07-14 | 276.70 | 283.35 | 275.50 | 282.28 | 1.0M |
| 2025-07-11 | 280.71 | 280.86 | 270.92 | 275.89 | 1.7M |
| 2025-07-10 | 285.62 | 286.74 | 281.64 | 281.64 | 1.1M |
| 2025-07-09 | 281.65 | 284.51 | 279.49 | 284.36 | 0.8M |
| 2025-07-08 | 281.00 | 284.24 | 275.71 | 280.63 | 1.9M |
| 2025-07-07 | 284.40 | 284.90 | 280.80 | 281.00 | 1.2M |
| 2025-07-03 | 283.00 | 285.33 | 279.59 | 284.29 | 0.8M |
| 2025-07-02 | 280.90 | 283.33 | 279.23 | 282.61 | 1.3M |
| 2025-07-01 | 287.55 | 290.65 | 278.30 | 282.90 | 1.5M |
| 2025-06-30 | 282.95 | 288.13 | 282.65 | 287.98 | 1.3M |
| 2025-06-27 | 281.19 | 285.62 | 279.60 | 283.41 | 1.8M |
| 2025-06-26 | 281.78 | 283.27 | 278.65 | 281.19 | 1.2M |
| 2025-06-25 | 281.07 | 283.81 | 279.28 | 279.50 | 0.8M |
| 2025-06-24 | 281.85 | 282.87 | 279.81 | 281.63 | 0.9M |
| 2025-06-23 | 279.00 | 282.79 | 276.91 | 280.30 | 0.9M |
| 2025-06-20 | 281.43 | 284.03 | 274.93 | 280.08 | 3.1M |
| 2025-06-18 | 282.55 | 282.55 | 278.78 | 281.43 | 1.2M |
| 2025-06-17 | 282.47 | 283.99 | 277.00 | 281.89 | 1.1M |
| 2025-06-16 | 279.21 | 285.06 | 279.17 | 284.58 | 1.0M |
| 2025-06-13 | 278.27 | 286.77 | 277.33 | 282.55 | 1.3M |
| 2025-06-12 | 290.00 | 291.69 | 278.26 | 282.16 | 2.0M |
| 2025-06-11 | 283.25 | 288.91 | 282.62 | 288.55 | 1.7M |
| 2025-06-10 | 284.25 | 286.26 | 282.53 | 284.13 | 1.1M |
| 2025-06-09 | 286.49 | 286.49 | 276.80 | 283.33 | 1.7M |
| 2025-06-06 | 289.72 | 290.96 | 284.91 | 285.36 | 2.1M |
| 2025-06-05 | 284.91 | 291.68 | 283.49 | 289.94 | 2.0M |
| 2025-06-04 | 285.00 | 289.43 | 282.66 | 283.57 | 1.8M |
| 2025-06-03 | 278.00 | 285.45 | 275.96 | 284.75 | 1.9M |
| 2025-06-02 | 276.31 | 282.00 | 275.35 | 278.63 | 2.3M |
| 2025-05-30 | 276.87 | 280.87 | 273.33 | 279.70 | 3.6M |
| 2025-05-29 | 268.59 | 285.70 | 264.33 | 279.04 | 6.1M |
| 2025-05-28 | 236.33 | 238.98 | 233.63 | 234.49 | 2.2M |
| 2025-05-27 | 236.44 | 240.00 | 235.00 | 238.06 | 1.3M |
| 2025-05-23 | 232.39 | 234.53 | 232.15 | 233.00 | 0.9M |
| 2025-05-22 | 234.00 | 237.13 | 233.73 | 235.53 | 1.1M |
| 2025-05-21 | 239.17 | 241.60 | 234.32 | 235.00 | 1.1M |
| 2025-05-20 | 238.00 | 241.10 | 236.79 | 240.78 | 1.3M |
| 2025-05-19 | 240.37 | 240.99 | 235.91 | 239.64 | 1.9M |
| 2025-05-16 | 241.17 | 243.89 | 239.85 | 242.78 | 1.7M |
| 2025-05-15 | 240.27 | 242.26 | 237.73 | 241.60 | 1.1M |
| 2025-05-14 | 241.41 | 243.30 | 238.08 | 240.30 | 1.1M |
| 2025-05-13 | 241.08 | 243.13 | 238.39 | 241.20 | 1.4M |
| 2025-05-12 | 238.00 | 241.78 | 225.51 | 241.44 | 2.3M |
| 2025-05-09 | 240.44 | 241.41 | 236.20 | 237.05 | 1.0M |
| 2025-05-08 | 240.02 | 242.00 | 237.89 | 239.53 | 1.4M |
| 2025-05-07 | 234.17 | 239.28 | 233.74 | 238.32 | 0.9M |
| 2025-05-06 | 234.88 | 237.22 | 231.79 | 232.81 | 0.7M |
| 2025-05-05 | 235.30 | 238.95 | 234.76 | 236.99 | 0.6M |
| 2025-05-02 | 236.71 | 237.79 | 234.47 | 236.49 | 0.6M |
| 2025-05-01 | 235.00 | 235.00 | 231.19 | 232.07 | 0.8M |
| 2025-04-30 | 231.46 | 234.04 | 226.51 | 233.69 | 1.2M |
| 2025-04-29 | 227.09 | 232.68 | 226.96 | 231.64 | 1.0M |
| 2025-04-28 | 228.44 | 229.95 | 224.07 | 225.77 | 1.1M |
| 2025-04-25 | 227.46 | 228.04 | 224.65 | 227.54 | 0.7M |
| 2025-04-24 | 222.12 | 228.33 | 221.96 | 227.71 | 0.9M |
| 2025-04-23 | 220.48 | 225.61 | 219.00 | 220.53 | 1.1M |
| 2025-04-22 | 210.82 | 215.96 | 209.69 | 215.78 | 1.2M |
| 2025-04-21 | 215.41 | 216.00 | 206.80 | 210.08 | 1.7M |
| 2025-04-17 | 220.00 | 220.83 | 215.44 | 215.95 | 1.2M |
| 2025-04-16 | 222.00 | 224.09 | 218.59 | 220.66 | 0.6M |
| 2025-04-15 | 222.41 | 224.61 | 220.73 | 222.72 | 1.0M |
| 2025-04-14 | 221.58 | 225.21 | 220.29 | 223.66 | 0.9M |
| 2025-04-11 | 211.53 | 218.60 | 208.34 | 218.00 | 1.6M |
| 2025-04-10 | 214.23 | 216.02 | 204.10 | 210.64 | 2.0M |
| 2025-04-09 | 205.97 | 218.00 | 202.71 | 217.04 | 3.2M |
| 2025-04-08 | 220.45 | 221.18 | 207.51 | 209.39 | 1.4M |
| 2025-04-07 | 205.23 | 218.63 | 201.54 | 214.74 | 1.6M |
| 2025-04-04 | 216.83 | 219.40 | 211.55 | 213.68 | 1.9M |
| 2025-04-03 | 220.03 | 225.16 | 215.87 | 221.49 | 1.6M |
| 2025-04-02 | 226.20 | 229.20 | 223.99 | 226.54 | 1.6M |
| 2025-04-01 | 227.97 | 229.24 | 221.77 | 227.90 | 2.1M |
| 2025-03-31 | 231.69 | 233.00 | 228.81 | 231.63 | 1.3M |
| 2025-03-28 | 237.15 | 238.05 | 231.60 | 234.21 | 0.9M |
| 2025-03-27 | 234.94 | 238.85 | 232.82 | 237.48 | 0.9M |
| 2025-03-26 | 240.03 | 241.06 | 234.14 | 235.61 | 0.5M |
| 2025-03-25 | 240.27 | 244.99 | 238.25 | 240.61 | 1.1M |
| 2025-03-24 | 239.42 | 240.09 | 237.15 | 239.04 | 1.2M |
| 2025-03-21 | 233.51 | 238.37 | 231.15 | 236.77 | 1.2M |
| 2025-03-20 | 237.36 | 237.81 | 233.44 | 235.85 | 0.7M |
| 2025-03-19 | 236.71 | 240.12 | 234.79 | 237.17 | 0.9M |
| 2025-03-18 | 235.52 | 237.09 | 233.83 | 236.43 | 0.9M |
| 2025-03-17 | 233.68 | 238.13 | 233.01 | 236.96 | 0.9M |
| 2025-03-14 | 230.27 | 234.13 | 229.41 | 234.06 | 0.9M |
| 2025-03-13 | 232.76 | 234.96 | 226.55 | 227.80 | 1.1M |
| 2025-03-12 | 233.51 | 234.50 | 227.47 | 233.46 | 1.8M |
| 2025-03-11 | 236.07 | 237.51 | 230.87 | 231.68 | 2.2M |
| 2025-03-10 | 244.10 | 247.62 | 238.89 | 239.64 | 2.1M |
| 2025-03-07 | 233.64 | 247.35 | 227.95 | 246.80 | 2.6M |
| 2025-03-06 | 232.84 | 243.76 | 229.36 | 236.14 | 4.0M |
| 2025-03-05 | 218.19 | 221.01 | 214.89 | 219.94 | 1.5M |
| 2025-03-04 | 216.40 | 221.08 | 213.49 | 218.45 | 1.4M |
| 2025-03-03 | 224.31 | 225.80 | 218.39 | 218.95 | 1.4M |
| 2025-02-28 | 221.14 | 224.73 | 218.90 | 224.14 | 2.3M |
| 2025-02-27 | 225.57 | 228.77 | 220.70 | 220.99 | 0.9M |
| 2025-02-26 | 222.68 | 231.04 | 221.58 | 227.23 | 1.1M |
| 2025-02-25 | 224.70 | 226.00 | 218.02 | 221.36 | 1.4M |
| 2025-02-24 | 225.28 | 228.44 | 222.79 | 226.11 | 1.1M |
| 2025-02-21 | 228.35 | 228.50 | 225.14 | 225.79 | 0.9M |
| 2025-02-20 | 228.20 | 229.67 | 225.55 | 228.74 | 0.9M |
| 2025-02-19 | 230.07 | 230.32 | 226.83 | 229.19 | 1.1M |
| 2025-02-18 | 233.28 | 234.96 | 229.94 | 232.83 | 0.9M |
| 2025-02-14 | 232.27 | 235.59 | 231.35 | 234.00 | 0.9M |
| 2025-02-13 | 232.72 | 235.38 | 231.76 | 234.15 | 0.7M |
| 2025-02-12 | 232.73 | 234.31 | 229.19 | 233.34 | 0.9M |
| 2025-02-11 | 235.86 | 236.51 | 232.50 | 234.33 | 0.8M |
| 2025-02-10 | 239.63 | 239.90 | 235.31 | 237.81 | 0.6M |
| 2025-02-07 | 239.85 | 240.49 | 235.42 | 237.20 | 0.7M |
| 2025-02-06 | 238.01 | 240.95 | 237.33 | 239.43 | 0.9M |
| 2025-02-05 | 234.00 | 239.31 | 231.30 | 239.29 | 0.9M |
| 2025-02-04 | 228.76 | 235.96 | 227.35 | 233.38 | 0.9M |
| 2025-02-03 | 230.00 | 235.71 | 228.47 | 233.29 | 0.7M |
| 2025-01-31 | 239.02 | 239.64 | 232.92 | 233.26 | 0.9M |
| 2025-01-30 | 232.90 | 238.04 | 230.97 | 237.07 | 1.5M |
| 2025-01-29 | 232.91 | 234.73 | 229.50 | 232.30 | 0.8M |
| 2025-01-28 | 227.98 | 234.65 | 225.13 | 232.24 | 1.0M |
| 2025-01-27 | 221.42 | 227.32 | 220.94 | 225.77 | 0.8M |
| 2025-01-24 | 223.14 | 225.10 | 222.45 | 223.40 | 0.8M |
| 2025-01-23 | 213.85 | 223.82 | 213.85 | 222.97 | 2.1M |
| 2025-01-22 | 224.73 | 229.40 | 224.04 | 229.07 | 1.8M |
| 2025-01-21 | 218.54 | 223.73 | 217.75 | 223.04 | 0.9M |
| 2025-01-17 | 216.05 | 217.65 | 214.46 | 216.59 | 0.7M |
| 2025-01-16 | 212.21 | 216.48 | 211.50 | 214.75 | 0.9M |
| 2025-01-15 | 213.53 | 216.74 | 211.15 | 211.73 | 1.0M |
| 2025-01-14 | 213.00 | 215.00 | 208.74 | 210.86 | 1.0M |
| 2025-01-13 | 215.90 | 217.28 | 211.00 | 212.84 | 1.2M |
| 2025-01-10 | 213.82 | 219.00 | 212.66 | 217.75 | 1.3M |
| 2025-01-08 | 211.07 | 217.91 | 210.47 | 217.30 | 1.3M |
| 2025-01-07 | 213.80 | 216.46 | 211.27 | 211.73 | 0.9M |
| 2025-01-06 | 214.25 | 215.98 | 211.90 | 212.87 | 1.0M |
| 2025-01-03 | 210.84 | 214.30 | 209.82 | 213.03 | 0.8M |
| 2025-01-02 | 212.53 | 214.66 | 209.61 | 210.58 | 0.9M |