173.12
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 | 173.84 | 174.20 | 172.02 | 173.12 | 1.1M |
| 2025-09-30 | 173.65 | 175.21 | 173.27 | 174.92 | 0.7M |
| 2025-09-29 | 175.11 | 175.11 | 173.06 | 173.28 | 1.0M |
| 2025-09-26 | 172.44 | 174.14 | 171.89 | 173.34 | 1.0M |
| 2025-09-25 | 172.19 | 172.80 | 170.55 | 172.33 | 1.1M |
| 2025-09-24 | 177.65 | 178.05 | 174.25 | 174.41 | 1.2M |
| 2025-09-23 | 178.15 | 180.08 | 177.58 | 177.90 | 1.0M |
| 2025-09-22 | 176.84 | 178.13 | 174.96 | 177.82 | 1.1M |
| 2025-09-19 | 178.01 | 179.49 | 175.44 | 178.15 | 2.3M |
| 2025-09-18 | 174.48 | 177.95 | 173.56 | 177.21 | 0.8M |
| 2025-09-17 | 172.66 | 175.10 | 171.27 | 172.91 | 0.9M |
| 2025-09-16 | 172.32 | 173.05 | 171.08 | 172.07 | 0.8M |
| 2025-09-15 | 170.97 | 172.97 | 170.42 | 171.76 | 0.6M |
| 2025-09-12 | 171.98 | 172.31 | 169.40 | 170.54 | 0.8M |
| 2025-09-11 | 171.36 | 172.99 | 169.44 | 172.37 | 1.1M |
| 2025-09-10 | 169.00 | 170.84 | 168.91 | 170.21 | 1.0M |
| 2025-09-09 | 169.19 | 169.24 | 167.38 | 169.10 | 0.7M |
| 2025-09-08 | 168.00 | 169.36 | 166.70 | 169.29 | 0.9M |
| 2025-09-05 | 168.00 | 169.91 | 165.82 | 167.90 | 1.0M |
| 2025-09-04 | 165.28 | 166.96 | 163.97 | 166.95 | 0.8M |
| 2025-09-03 | 163.82 | 165.94 | 163.82 | 165.32 | 1.0M |
| 2025-09-02 | 159.89 | 163.88 | 159.82 | 163.79 | 1.3M |
| 2025-08-29 | 165.66 | 165.85 | 163.11 | 163.43 | 0.7M |
| 2025-08-28 | 165.86 | 166.56 | 164.72 | 166.53 | 1.0M |
| 2025-08-27 | 163.98 | 165.38 | 163.66 | 165.02 | 0.8M |
| 2025-08-26 | 165.20 | 166.75 | 164.17 | 164.39 | 1.3M |
| 2025-08-25 | 166.51 | 166.69 | 164.69 | 165.32 | 0.8M |
| 2025-08-22 | 162.17 | 167.99 | 161.16 | 166.87 | 1.0M |
| 2025-08-21 | 157.98 | 160.71 | 157.73 | 160.59 | 1.2M |
| 2025-08-20 | 155.87 | 158.88 | 152.85 | 158.51 | 2.6M |
| 2025-08-19 | 165.01 | 166.20 | 163.12 | 163.48 | 1.5M |
| 2025-08-18 | 163.62 | 165.38 | 163.44 | 164.43 | 1.4M |
| 2025-08-15 | 164.55 | 164.55 | 162.62 | 163.40 | 1.1M |
| 2025-08-14 | 168.25 | 168.53 | 162.72 | 164.48 | 0.8M |
| 2025-08-13 | 167.74 | 170.54 | 167.34 | 170.22 | 1.2M |
| 2025-08-12 | 162.45 | 167.16 | 161.92 | 167.09 | 0.9M |
| 2025-08-11 | 164.74 | 165.90 | 161.25 | 161.49 | 0.7M |
| 2025-08-08 | 162.44 | 165.92 | 161.40 | 164.96 | 0.7M |
| 2025-08-07 | 162.99 | 162.99 | 160.00 | 161.25 | 0.6M |
| 2025-08-06 | 161.90 | 162.20 | 159.76 | 160.75 | 0.7M |
| 2025-08-05 | 162.64 | 162.97 | 158.76 | 161.32 | 1.0M |
| 2025-08-04 | 159.44 | 161.84 | 158.72 | 161.72 | 1.0M |
| 2025-08-01 | 161.06 | 161.06 | 156.13 | 158.68 | 0.9M |
| 2025-07-31 | 166.47 | 167.65 | 163.89 | 163.91 | 0.8M |
| 2025-07-30 | 168.00 | 168.73 | 166.04 | 167.55 | 0.9M |
| 2025-07-29 | 168.10 | 168.61 | 165.93 | 167.01 | 0.8M |
| 2025-07-28 | 166.49 | 167.37 | 165.83 | 166.60 | 0.7M |
| 2025-07-25 | 165.43 | 166.74 | 164.97 | 166.45 | 0.8M |
| 2025-07-24 | 167.01 | 167.14 | 164.78 | 165.61 | 0.8M |
| 2025-07-23 | 166.00 | 168.11 | 164.76 | 167.99 | 0.8M |
| 2025-07-22 | 162.89 | 165.90 | 162.33 | 165.27 | 0.7M |
| 2025-07-21 | 163.63 | 164.30 | 162.78 | 163.00 | 0.7M |
| 2025-07-18 | 163.55 | 164.11 | 161.44 | 162.45 | 0.7M |
| 2025-07-17 | 160.29 | 163.42 | 160.27 | 163.06 | 0.8M |
| 2025-07-16 | 162.06 | 162.29 | 157.91 | 160.26 | 0.8M |
| 2025-07-15 | 164.69 | 164.69 | 161.76 | 161.96 | 1.0M |
| 2025-07-14 | 162.73 | 164.10 | 161.30 | 163.34 | 0.6M |
| 2025-07-11 | 163.50 | 164.54 | 163.25 | 163.69 | 0.7M |
| 2025-07-10 | 164.55 | 165.86 | 163.33 | 164.84 | 0.8M |
| 2025-07-09 | 164.15 | 164.52 | 161.76 | 163.90 | 0.7M |
| 2025-07-08 | 164.03 | 164.94 | 162.91 | 163.51 | 1.0M |
| 2025-07-07 | 165.42 | 167.15 | 162.24 | 162.45 | 0.7M |
| 2025-07-03 | 166.04 | 167.39 | 161.65 | 167.05 | 0.5M |
| 2025-07-02 | 164.08 | 165.64 | 162.11 | 165.52 | 0.7M |
| 2025-07-01 | 163.15 | 166.05 | 162.05 | 164.47 | 0.9M |
| 2025-06-30 | 164.64 | 165.08 | 162.96 | 163.86 | 1.0M |
| 2025-06-27 | 165.04 | 165.61 | 162.69 | 164.34 | 1.1M |
| 2025-06-26 | 164.77 | 165.85 | 164.44 | 164.94 | 0.7M |
| 2025-06-25 | 165.00 | 165.30 | 163.67 | 164.12 | 0.5M |
| 2025-06-24 | 163.00 | 164.74 | 160.92 | 164.73 | 1.1M |
| 2025-06-23 | 158.48 | 161.12 | 157.89 | 161.07 | 1.0M |
| 2025-06-20 | 160.98 | 161.31 | 158.12 | 159.36 | 2.0M |
| 2025-06-18 | 161.41 | 162.60 | 159.68 | 160.14 | 0.7M |
| 2025-06-17 | 161.08 | 163.34 | 160.41 | 160.49 | 0.6M |
| 2025-06-16 | 160.22 | 162.30 | 159.78 | 162.27 | 0.8M |
| 2025-06-13 | 158.98 | 160.50 | 157.61 | 158.19 | 0.6M |
| 2025-06-12 | 162.63 | 163.69 | 160.99 | 162.00 | 0.5M |
| 2025-06-11 | 163.96 | 163.96 | 161.97 | 162.50 | 0.6M |
| 2025-06-10 | 163.30 | 164.00 | 162.39 | 163.61 | 0.6M |
| 2025-06-09 | 163.00 | 163.99 | 161.95 | 162.56 | 0.6M |
| 2025-06-06 | 161.53 | 162.55 | 160.98 | 161.95 | 0.7M |
| 2025-06-05 | 161.38 | 161.48 | 158.66 | 159.83 | 0.7M |
| 2025-06-04 | 161.54 | 161.78 | 159.51 | 161.06 | 0.7M |
| 2025-06-03 | 158.36 | 161.38 | 157.83 | 160.79 | 0.9M |
| 2025-06-02 | 157.30 | 158.39 | 155.64 | 158.36 | 0.9M |
| 2025-05-30 | 157.78 | 158.52 | 155.20 | 157.04 | 2.1M |
| 2025-05-29 | 159.98 | 160.30 | 157.46 | 158.66 | 1.0M |
| 2025-05-28 | 162.41 | 162.70 | 157.85 | 158.54 | 1.3M |
| 2025-05-27 | 162.31 | 162.79 | 160.82 | 162.26 | 0.8M |
| 2025-05-23 | 158.44 | 160.63 | 157.85 | 160.03 | 0.9M |
| 2025-05-22 | 162.18 | 162.72 | 159.79 | 161.74 | 1.2M |
| 2025-05-21 | 171.60 | 174.98 | 161.51 | 162.47 | 2.4M |
| 2025-05-20 | 161.42 | 163.70 | 160.40 | 162.80 | 1.8M |
| 2025-05-19 | 162.09 | 163.58 | 162.09 | 162.77 | 1.0M |
| 2025-05-16 | 164.53 | 165.85 | 163.86 | 165.40 | 0.8M |
| 2025-05-15 | 163.39 | 164.94 | 163.00 | 164.78 | 0.7M |
| 2025-05-14 | 164.54 | 165.65 | 163.47 | 164.46 | 0.8M |
| 2025-05-13 | 163.47 | 165.97 | 162.95 | 165.06 | 0.8M |
| 2025-05-12 | 161.40 | 162.93 | 160.47 | 162.63 | 1.1M |
| 2025-05-09 | 153.77 | 154.51 | 152.52 | 154.12 | 0.8M |
| 2025-05-08 | 151.50 | 154.08 | 150.52 | 152.24 | 0.8M |
| 2025-05-07 | 146.63 | 149.75 | 146.23 | 149.55 | 1.0M |
| 2025-05-06 | 145.56 | 147.55 | 145.51 | 146.54 | 0.6M |
| 2025-05-05 | 147.06 | 148.59 | 146.63 | 147.29 | 0.7M |
| 2025-05-02 | 148.49 | 150.27 | 147.56 | 148.52 | 1.0M |
| 2025-05-01 | 146.31 | 147.54 | 144.86 | 145.54 | 0.9M |
| 2025-04-30 | 141.67 | 145.98 | 140.73 | 145.40 | 1.1M |
| 2025-04-29 | 143.19 | 145.46 | 142.83 | 144.55 | 0.6M |
| 2025-04-28 | 143.47 | 145.22 | 141.68 | 143.94 | 0.7M |
| 2025-04-25 | 143.37 | 144.17 | 141.80 | 144.01 | 0.8M |
| 2025-04-24 | 138.66 | 144.17 | 137.09 | 143.79 | 1.8M |
| 2025-04-23 | 141.54 | 143.74 | 136.83 | 137.29 | 0.9M |
| 2025-04-22 | 133.71 | 135.97 | 133.33 | 135.11 | 0.7M |
| 2025-04-21 | 133.20 | 133.83 | 129.88 | 131.88 | 0.8M |
| 2025-04-17 | 135.69 | 136.95 | 134.79 | 135.46 | 0.7M |
| 2025-04-16 | 134.66 | 136.53 | 132.63 | 134.79 | 1.0M |
| 2025-04-15 | 136.51 | 139.08 | 136.20 | 136.89 | 0.7M |
| 2025-04-14 | 138.23 | 138.40 | 134.83 | 136.39 | 1.3M |
| 2025-04-11 | 131.75 | 134.45 | 129.30 | 133.59 | 1.6M |
| 2025-04-10 | 137.33 | 137.68 | 129.26 | 133.41 | 1.4M |
| 2025-04-09 | 127.17 | 143.77 | 126.04 | 142.50 | 2.0M |
| 2025-04-08 | 134.76 | 135.96 | 125.01 | 127.96 | 1.2M |
| 2025-04-07 | 124.00 | 134.90 | 121.43 | 129.89 | 1.8M |
| 2025-04-04 | 132.34 | 133.77 | 123.90 | 127.02 | 2.1M |
| 2025-04-03 | 146.31 | 146.31 | 134.22 | 135.73 | 1.3M |
| 2025-04-02 | 148.01 | 152.58 | 147.95 | 151.71 | 0.8M |
| 2025-04-01 | 149.58 | 151.38 | 148.03 | 150.04 | 0.6M |
| 2025-03-31 | 147.17 | 150.74 | 143.98 | 149.77 | 1.4M |
| 2025-03-28 | 154.29 | 155.00 | 149.53 | 150.33 | 0.8M |
| 2025-03-27 | 155.79 | 156.35 | 152.89 | 155.15 | 0.7M |
| 2025-03-26 | 158.69 | 159.10 | 155.43 | 156.40 | 0.6M |
| 2025-03-25 | 158.14 | 159.57 | 156.96 | 158.47 | 0.7M |
| 2025-03-24 | 157.14 | 159.24 | 156.67 | 158.72 | 0.7M |
| 2025-03-21 | 154.04 | 155.00 | 152.17 | 154.56 | 1.2M |
| 2025-03-20 | 154.17 | 156.75 | 154.17 | 155.13 | 0.7M |
| 2025-03-19 | 153.33 | 157.55 | 152.99 | 155.47 | 0.9M |
| 2025-03-18 | 153.06 | 153.77 | 152.01 | 152.73 | 0.7M |
| 2025-03-17 | 151.58 | 155.29 | 150.77 | 154.24 | 0.6M |
| 2025-03-14 | 150.00 | 152.20 | 147.99 | 152.03 | 0.8M |
| 2025-03-13 | 149.74 | 150.50 | 147.15 | 148.16 | 0.9M |
| 2025-03-12 | 151.39 | 152.68 | 148.74 | 149.94 | 0.9M |
| 2025-03-11 | 152.59 | 152.83 | 148.88 | 149.84 | 1.6M |
| 2025-03-10 | 153.20 | 154.69 | 151.32 | 152.89 | 1.4M |
| 2025-03-07 | 154.17 | 156.78 | 151.90 | 155.89 | 1.0M |
| 2025-03-06 | 153.71 | 156.87 | 152.34 | 154.52 | 1.3M |
| 2025-03-05 | 153.42 | 156.90 | 151.99 | 156.48 | 0.9M |
| 2025-03-04 | 154.28 | 156.34 | 152.46 | 153.10 | 1.3M |
| 2025-03-03 | 160.53 | 162.65 | 155.46 | 155.89 | 1.2M |
| 2025-02-28 | 157.31 | 159.61 | 155.52 | 159.53 | 1.8M |
| 2025-02-27 | 161.87 | 164.38 | 158.08 | 158.21 | 1.6M |
| 2025-02-26 | 161.72 | 165.89 | 158.02 | 160.36 | 3.0M |
| 2025-02-25 | 170.44 | 173.15 | 167.50 | 172.17 | 2.0M |
| 2025-02-24 | 176.05 | 176.37 | 171.00 | 173.47 | 1.5M |
| 2025-02-21 | 185.23 | 185.23 | 174.47 | 175.45 | 1.8M |
| 2025-02-20 | 185.59 | 185.68 | 183.55 | 184.90 | 0.7M |
| 2025-02-19 | 184.56 | 186.20 | 183.16 | 185.11 | 0.9M |
| 2025-02-18 | 184.84 | 185.12 | 182.56 | 184.69 | 1.2M |
| 2025-02-14 | 179.30 | 184.35 | 178.97 | 183.46 | 1.3M |
| 2025-02-13 | 177.82 | 179.47 | 176.45 | 179.30 | 0.6M |
| 2025-02-12 | 173.76 | 177.88 | 173.07 | 177.74 | 0.8M |
| 2025-02-11 | 175.92 | 178.53 | 175.62 | 176.56 | 0.7M |
| 2025-02-10 | 176.42 | 177.47 | 174.87 | 177.28 | 1.2M |
| 2025-02-07 | 178.36 | 178.39 | 173.68 | 174.32 | 1.1M |
| 2025-02-06 | 177.70 | 178.73 | 176.63 | 177.59 | 0.8M |
| 2025-02-05 | 177.68 | 178.08 | 175.42 | 177.52 | 0.7M |
| 2025-02-04 | 174.10 | 177.65 | 173.50 | 175.97 | 1.2M |
| 2025-02-03 | 173.78 | 177.90 | 172.55 | 176.32 | 1.2M |
| 2025-01-31 | 171.25 | 180.26 | 171.25 | 178.35 | 1.7M |
| 2025-01-30 | 170.89 | 171.58 | 168.75 | 170.52 | 0.7M |
| 2025-01-29 | 168.80 | 170.10 | 167.61 | 168.33 | 1.1M |
| 2025-01-28 | 168.80 | 168.84 | 164.55 | 167.92 | 1.0M |
| 2025-01-27 | 168.45 | 171.53 | 166.10 | 168.65 | 1.6M |
| 2025-01-24 | 173.14 | 173.49 | 171.92 | 172.88 | 0.7M |
| 2025-01-23 | 171.44 | 173.65 | 171.09 | 173.17 | 0.7M |
| 2025-01-22 | 171.85 | 173.82 | 171.40 | 172.72 | 1.0M |
| 2025-01-21 | 167.03 | 171.98 | 167.03 | 170.97 | 0.9M |
| 2025-01-17 | 167.57 | 167.57 | 165.55 | 165.69 | 0.7M |
| 2025-01-16 | 166.46 | 166.59 | 164.36 | 165.08 | 0.4M |
| 2025-01-15 | 167.58 | 168.15 | 164.18 | 165.34 | 0.6M |
| 2025-01-14 | 162.32 | 165.34 | 162.14 | 164.26 | 0.8M |
| 2025-01-13 | 159.56 | 162.11 | 159.02 | 161.11 | 0.7M |
| 2025-01-10 | 162.12 | 163.40 | 160.61 | 161.31 | 0.7M |
| 2025-01-08 | 164.98 | 165.80 | 163.06 | 164.89 | 0.7M |
| 2025-01-07 | 166.54 | 168.47 | 164.72 | 166.13 | 0.9M |
| 2025-01-06 | 165.45 | 167.75 | 164.60 | 165.25 | 0.7M |
| 2025-01-03 | 161.75 | 164.13 | 160.55 | 163.80 | 0.7M |
| 2025-01-02 | 162.00 | 162.68 | 158.74 | 160.84 | 0.7M |