143.69
Last Update: 2025-09-30
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 |
---|---|---|---|---|---|
2024-12-31 | 128.76 | 130.30 | 127.41 | 129.78 | 0.0M |
2024-12-30 | 131.20 | 131.20 | 128.25 | 128.75 | 0.0M |
2024-12-27 | 128.45 | 131.25 | 128.45 | 130.37 | 0.0M |
2024-12-26 | 131.70 | 132.99 | 128.00 | 128.61 | 0.0M |
2024-12-24 | 131.00 | 132.30 | 130.50 | 131.32 | 0.0M |
2024-12-23 | 134.00 | 136.00 | 130.00 | 131.02 | 0.0M |
2024-12-20 | 138.90 | 139.49 | 131.50 | 132.09 | 0.1M |
2024-12-19 | 131.01 | 138.40 | 130.60 | 137.55 | 0.1M |
2024-12-18 | 137.26 | 138.19 | 135.00 | 135.88 | 0.1M |
2024-12-17 | 141.00 | 142.20 | 137.01 | 138.13 | 0.1M |
2024-12-16 | 134.50 | 143.90 | 134.50 | 141.08 | 0.4M |
2024-12-13 | 134.05 | 137.39 | 133.22 | 134.50 | 0.1M |
2024-12-12 | 137.10 | 137.76 | 133.50 | 134.05 | 0.1M |
2024-12-11 | 136.60 | 139.50 | 136.35 | 136.86 | 0.0M |
2024-12-10 | 138.93 | 139.10 | 136.01 | 136.87 | 0.0M |
2024-12-09 | 139.70 | 142.40 | 138.00 | 138.63 | 0.1M |
2024-12-06 | 139.80 | 142.40 | 139.10 | 139.60 | 0.1M |
2024-12-05 | 140.00 | 141.66 | 137.71 | 139.43 | 0.1M |
2024-12-04 | 138.38 | 142.54 | 138.38 | 140.73 | 0.1M |
2024-12-03 | 142.00 | 142.94 | 137.60 | 138.38 | 0.2M |
2024-12-02 | 133.00 | 142.60 | 131.55 | 141.82 | 0.8M |
2024-11-29 | 132.40 | 132.40 | 130.52 | 131.14 | 0.0M |
2024-11-28 | 130.40 | 132.08 | 128.30 | 130.33 | 0.1M |
2024-11-27 | 127.99 | 130.70 | 126.32 | 129.40 | 0.0M |
2024-11-26 | 127.70 | 127.70 | 126.02 | 126.55 | 0.0M |
2024-11-25 | 127.00 | 127.90 | 124.90 | 125.67 | 0.0M |
2024-11-22 | 123.50 | 126.25 | 123.08 | 125.37 | 0.0M |
2024-11-21 | 127.30 | 128.00 | 122.36 | 123.28 | 0.0M |
2024-11-19 | 127.60 | 129.67 | 126.15 | 126.99 | 0.0M |
2024-11-18 | 126.84 | 129.35 | 126.05 | 127.27 | 0.0M |
2024-11-14 | 130.00 | 130.00 | 127.41 | 128.08 | 0.0M |
2024-11-13 | 129.30 | 130.90 | 126.16 | 127.94 | 0.0M |
2024-11-12 | 134.20 | 135.40 | 128.44 | 129.07 | 0.1M |
2024-11-11 | 127.99 | 143.45 | 126.01 | 133.23 | 0.4M |
2024-11-08 | 132.64 | 132.64 | 125.75 | 127.39 | 0.0M |
2024-11-07 | 132.00 | 132.66 | 130.00 | 131.64 | 0.0M |
2024-11-06 | 130.39 | 132.07 | 128.01 | 131.18 | 0.0M |
2024-11-05 | 126.00 | 130.49 | 126.00 | 129.33 | 0.0M |
2024-11-04 | 128.93 | 128.93 | 126.50 | 127.29 | 0.0M |
2024-11-01 | 127.80 | 129.70 | 125.31 | 128.93 | 0.0M |
2024-10-31 | 127.90 | 127.90 | 123.76 | 125.18 | 0.0M |
2024-10-30 | 122.28 | 124.89 | 122.28 | 124.28 | 0.0M |
2024-10-29 | 124.75 | 124.75 | 122.11 | 122.57 | 0.0M |
2024-10-28 | 120.99 | 122.40 | 119.00 | 122.07 | 0.0M |
2024-10-25 | 121.10 | 122.40 | 118.50 | 119.37 | 0.0M |
2024-10-24 | 125.60 | 125.60 | 121.60 | 121.92 | 0.0M |
2024-10-23 | 123.00 | 123.63 | 121.11 | 121.82 | 0.0M |
2024-10-22 | 126.64 | 126.65 | 122.50 | 123.12 | 0.0M |
2024-10-21 | 129.08 | 129.08 | 125.50 | 126.49 | 0.0M |
2024-10-18 | 128.00 | 129.26 | 126.63 | 127.62 | 0.0M |
2024-10-17 | 132.45 | 132.45 | 128.25 | 128.93 | 0.0M |
2024-10-16 | 128.90 | 130.80 | 126.95 | 130.57 | 0.0M |
2024-10-15 | 126.73 | 129.00 | 126.00 | 127.15 | 0.0M |
2024-10-14 | 129.00 | 129.38 | 125.40 | 126.73 | 0.0M |
2024-10-11 | 128.89 | 129.49 | 128.00 | 128.90 | 0.0M |
2024-10-10 | 129.10 | 129.50 | 127.15 | 128.90 | 0.0M |
2024-10-09 | 128.19 | 128.23 | 125.00 | 127.25 | 0.0M |
2024-10-08 | 122.15 | 128.00 | 122.15 | 127.03 | 0.0M |
2024-10-07 | 128.05 | 129.75 | 123.75 | 124.88 | 0.1M |
2024-10-04 | 130.90 | 130.90 | 126.50 | 129.57 | 0.1M |
2024-10-03 | 130.50 | 131.26 | 127.70 | 128.76 | 0.1M |
2024-10-01 | 131.00 | 132.37 | 130.80 | 131.74 | 0.0M |
2024-09-30 | 131.61 | 131.94 | 130.50 | 131.00 | 0.0M |
2024-09-27 | 132.00 | 132.39 | 131.00 | 131.61 | 0.0M |
2024-09-26 | 132.70 | 132.70 | 131.20 | 131.65 | 0.0M |
2024-09-25 | 134.55 | 134.55 | 131.10 | 132.03 | 0.1M |
2024-09-24 | 133.36 | 134.00 | 132.80 | 133.68 | 0.0M |
2024-09-23 | 133.07 | 134.00 | 131.52 | 133.36 | 0.1M |
2024-09-20 | 132.95 | 134.80 | 131.94 | 132.92 | 0.1M |
2024-09-19 | 135.40 | 136.40 | 130.33 | 132.64 | 0.1M |
2024-09-18 | 138.10 | 139.59 | 134.15 | 135.04 | 0.2M |
2024-09-17 | 144.81 | 144.81 | 137.25 | 139.50 | 0.4M |
2024-09-16 | 148.52 | 152.88 | 148.52 | 150.55 | 0.4M |
2024-09-13 | 144.97 | 151.67 | 144.48 | 148.23 | 0.7M |
2024-09-12 | 143.70 | 144.79 | 142.35 | 144.11 | 0.1M |
2024-09-11 | 143.15 | 144.69 | 142.05 | 142.30 | 0.1M |
2024-09-10 | 143.45 | 146.00 | 142.63 | 143.59 | 0.2M |
2024-09-09 | 142.36 | 142.93 | 140.09 | 141.35 | 0.1M |
2024-09-06 | 144.99 | 144.99 | 141.52 | 142.36 | 0.1M |
2024-09-05 | 144.23 | 145.39 | 142.50 | 143.59 | 0.1M |
2024-09-04 | 142.01 | 146.20 | 142.01 | 143.36 | 0.1M |
2024-09-03 | 142.60 | 145.40 | 142.00 | 144.21 | 0.2M |
2024-09-02 | 142.99 | 145.00 | 142.21 | 142.51 | 0.1M |
2024-08-30 | 142.52 | 143.48 | 141.33 | 141.97 | 0.1M |
2024-08-29 | 145.10 | 145.10 | 138.75 | 140.60 | 0.1M |
2024-08-28 | 145.90 | 145.90 | 142.09 | 142.98 | 0.1M |
2024-08-27 | 144.75 | 146.19 | 143.40 | 144.28 | 0.1M |
2024-08-26 | 148.90 | 148.90 | 143.73 | 144.75 | 0.2M |
2024-08-23 | 144.35 | 147.99 | 142.52 | 146.81 | 0.3M |
2024-08-22 | 142.00 | 145.70 | 141.98 | 143.97 | 0.3M |
2024-08-21 | 139.10 | 142.74 | 139.10 | 141.47 | 0.1M |
2024-08-20 | 139.12 | 145.00 | 138.50 | 138.86 | 0.2M |
2024-08-19 | 140.00 | 140.00 | 138.59 | 138.96 | 0.1M |
2024-08-16 | 139.10 | 140.79 | 137.50 | 138.96 | 0.1M |
2024-08-14 | 136.86 | 141.29 | 134.81 | 138.62 | 0.2M |
2024-08-13 | 135.45 | 142.00 | 133.19 | 136.86 | 0.2M |
2024-08-12 | 134.00 | 136.00 | 132.00 | 134.01 | 0.1M |
2024-08-09 | 131.20 | 137.50 | 130.00 | 134.52 | 0.1M |
2024-08-08 | 132.00 | 132.49 | 130.66 | 131.18 | 0.0M |
2024-08-07 | 130.00 | 132.50 | 129.55 | 131.70 | 0.0M |
2024-08-06 | 129.00 | 133.79 | 127.80 | 128.94 | 0.2M |
2024-08-05 | 132.00 | 133.77 | 128.80 | 130.32 | 0.1M |
2024-08-02 | 133.79 | 136.14 | 133.22 | 134.84 | 0.1M |
2024-08-01 | 136.89 | 137.50 | 134.49 | 134.79 | 0.1M |
2024-07-31 | 136.50 | 137.80 | 136.00 | 136.23 | 0.1M |
2024-07-30 | 137.35 | 137.60 | 136.00 | 136.14 | 0.1M |
2024-07-29 | 137.90 | 137.99 | 134.85 | 136.18 | 0.1M |
2024-07-26 | 134.51 | 137.00 | 134.51 | 135.88 | 0.1M |
2024-07-25 | 135.00 | 136.50 | 133.59 | 134.51 | 0.1M |
2024-07-24 | 135.10 | 138.90 | 135.10 | 136.08 | 0.1M |
2024-07-23 | 137.56 | 137.74 | 132.00 | 134.41 | 0.1M |
2024-07-22 | 137.00 | 140.11 | 135.71 | 136.42 | 0.1M |
2024-07-19 | 142.97 | 142.97 | 138.25 | 138.56 | 0.1M |
2024-07-18 | 143.95 | 145.90 | 141.50 | 142.03 | 0.1M |
2024-07-16 | 145.90 | 146.67 | 143.29 | 144.08 | 0.2M |
2024-07-15 | 145.00 | 147.16 | 143.61 | 144.82 | 0.4M |
2024-07-12 | 141.80 | 145.45 | 141.80 | 143.23 | 0.3M |
2024-07-11 | 142.99 | 143.98 | 141.15 | 141.63 | 0.1M |
2024-07-10 | 143.39 | 143.39 | 138.65 | 142.00 | 0.1M |
2024-07-09 | 143.52 | 145.49 | 141.51 | 142.14 | 0.1M |
2024-07-08 | 144.90 | 146.99 | 142.69 | 143.53 | 0.2M |
2024-07-05 | 143.20 | 143.90 | 142.20 | 143.50 | 0.2M |
2024-07-04 | 145.00 | 145.00 | 142.01 | 142.98 | 0.1M |
2024-07-03 | 144.40 | 146.20 | 141.00 | 143.54 | 0.4M |
2024-07-02 | 138.00 | 147.99 | 137.71 | 143.48 | 1.7M |
2024-07-01 | 136.70 | 139.48 | 136.70 | 137.67 | 0.1M |
2024-06-28 | 141.40 | 143.00 | 135.10 | 136.32 | 0.2M |
2024-06-27 | 147.50 | 147.50 | 139.05 | 140.05 | 0.3M |
2024-06-26 | 141.00 | 146.45 | 140.05 | 142.24 | 0.5M |
2024-06-25 | 145.30 | 145.40 | 139.00 | 139.32 | 0.2M |
2024-06-24 | 137.45 | 147.20 | 136.50 | 143.44 | 1.1M |
2024-06-21 | 138.99 | 139.35 | 135.28 | 136.28 | 0.1M |
2024-06-20 | 134.85 | 139.90 | 134.85 | 138.48 | 0.2M |
2024-06-19 | 139.00 | 139.38 | 133.99 | 134.85 | 0.2M |
2024-06-18 | 135.10 | 143.36 | 135.10 | 138.58 | 0.8M |
2024-06-14 | 128.10 | 138.60 | 128.10 | 134.31 | 1.0M |
2024-06-13 | 128.04 | 130.56 | 127.41 | 127.86 | 0.1M |
2024-06-12 | 128.21 | 129.65 | 127.05 | 128.04 | 0.1M |
2024-06-11 | 127.00 | 128.50 | 125.10 | 128.21 | 0.1M |
2024-06-10 | 125.00 | 126.53 | 124.22 | 124.93 | 0.1M |
2024-06-07 | 125.20 | 125.70 | 124.10 | 124.70 | 0.0M |
2024-06-06 | 120.15 | 125.00 | 120.15 | 124.10 | 0.1M |
2024-06-05 | 120.50 | 123.15 | 117.60 | 120.95 | 0.0M |
2024-06-04 | 124.20 | 125.80 | 116.10 | 118.05 | 0.1M |
2024-06-03 | 127.90 | 127.90 | 123.30 | 124.85 | 0.1M |
2024-05-31 | 125.00 | 125.75 | 122.85 | 124.45 | 0.0M |
2024-05-30 | 126.80 | 126.90 | 123.00 | 124.00 | 0.0M |
2024-05-29 | 127.20 | 128.10 | 125.60 | 126.10 | 0.1M |
2024-05-28 | 129.25 | 129.90 | 126.65 | 127.90 | 0.1M |
2024-05-27 | 124.55 | 129.00 | 118.00 | 127.50 | 0.2M |
2024-05-24 | 126.00 | 126.00 | 124.00 | 124.20 | 0.0M |
2024-05-23 | 125.25 | 127.80 | 125.05 | 125.40 | 0.1M |
2024-05-22 | 126.90 | 126.90 | 124.25 | 125.10 | 0.0M |
2024-05-21 | 126.70 | 127.00 | 125.05 | 125.35 | 0.0M |
2024-05-18 | 127.25 | 128.30 | 126.00 | 126.70 | 0.0M |
2024-05-17 | 125.45 | 128.50 | 125.45 | 125.80 | 0.1M |
2024-05-16 | 125.00 | 126.90 | 124.45 | 125.00 | 0.0M |
2024-05-15 | 126.10 | 127.45 | 124.55 | 125.25 | 0.0M |
2024-05-14 | 124.85 | 127.45 | 123.25 | 125.80 | 0.0M |
2024-05-13 | 125.45 | 127.65 | 121.10 | 123.95 | 0.1M |
2024-05-10 | 127.00 | 127.30 | 122.20 | 124.55 | 0.0M |
2024-05-09 | 130.00 | 131.80 | 124.00 | 124.80 | 0.1M |
2024-05-08 | 126.50 | 129.40 | 126.25 | 127.80 | 0.1M |
2024-05-07 | 129.70 | 131.05 | 126.30 | 127.55 | 0.1M |
2024-05-06 | 134.40 | 134.40 | 128.00 | 128.90 | 0.1M |
2024-05-03 | 137.00 | 137.50 | 131.00 | 132.45 | 0.2M |
2024-05-02 | 126.90 | 139.85 | 126.85 | 134.05 | 0.6M |
2024-04-30 | 126.00 | 128.75 | 125.25 | 126.40 | 0.1M |
2024-04-29 | 129.40 | 129.50 | 125.10 | 125.30 | 0.1M |
2024-04-26 | 126.35 | 130.85 | 126.20 | 128.05 | 0.1M |
2024-04-25 | 125.90 | 126.25 | 124.05 | 125.75 | 0.0M |
2024-04-24 | 123.05 | 125.85 | 123.05 | 124.70 | 0.1M |
2024-04-23 | 121.90 | 122.90 | 121.00 | 122.20 | 0.0M |
2024-04-22 | 122.10 | 123.85 | 120.25 | 120.80 | 0.0M |
2024-04-19 | 122.35 | 123.95 | 119.00 | 121.00 | 0.1M |
2024-04-18 | 118.80 | 125.35 | 118.80 | 122.70 | 0.1M |
2024-04-16 | 117.30 | 121.85 | 117.30 | 119.85 | 0.0M |
2024-04-15 | 119.00 | 126.00 | 116.05 | 118.95 | 0.1M |
2024-04-12 | 124.55 | 124.55 | 121.50 | 121.95 | 0.0M |
2024-04-10 | 124.85 | 125.00 | 122.95 | 123.30 | 0.0M |
2024-04-09 | 125.05 | 126.25 | 123.25 | 124.05 | 0.0M |
2024-04-08 | 126.85 | 127.00 | 123.20 | 124.75 | 0.1M |
2024-04-05 | 124.70 | 126.00 | 122.45 | 125.00 | 0.1M |
2024-04-04 | 124.30 | 124.65 | 122.60 | 123.85 | 0.1M |
2024-04-03 | 119.75 | 123.95 | 119.75 | 122.45 | 0.1M |
2024-04-02 | 117.00 | 120.40 | 117.00 | 119.75 | 0.1M |
2024-04-01 | 112.50 | 117.80 | 112.50 | 117.35 | 0.1M |
2024-03-28 | 113.50 | 115.90 | 107.55 | 111.95 | 0.2M |
2024-03-27 | 115.05 | 116.85 | 113.00 | 113.25 | 0.2M |
2024-03-26 | 121.80 | 121.80 | 114.00 | 115.20 | 0.2M |
2024-03-22 | 118.95 | 123.40 | 118.95 | 121.25 | 0.1M |
2024-03-21 | 116.85 | 118.75 | 116.00 | 118.40 | 0.0M |
2024-03-20 | 116.50 | 117.55 | 114.00 | 115.05 | 0.1M |
2024-03-19 | 118.30 | 118.40 | 116.35 | 116.95 | 0.0M |
2024-03-18 | 117.90 | 124.10 | 117.00 | 118.30 | 0.1M |
2024-03-15 | 117.60 | 119.90 | 116.10 | 116.90 | 0.1M |
2024-03-14 | 114.20 | 119.90 | 114.20 | 117.05 | 0.1M |
2024-03-13 | 127.00 | 127.00 | 112.55 | 114.25 | 0.2M |
2024-03-12 | 129.00 | 130.00 | 125.00 | 125.45 | 0.1M |
2024-03-11 | 135.90 | 135.90 | 129.00 | 129.65 | 0.1M |
2024-03-07 | 128.00 | 136.85 | 127.85 | 133.30 | 0.2M |
2024-03-06 | 129.95 | 130.80 | 126.30 | 128.50 | 0.1M |
2024-03-05 | 131.50 | 135.20 | 129.00 | 129.85 | 0.1M |
2024-03-04 | 131.95 | 132.05 | 130.20 | 130.90 | 0.0M |
2024-03-02 | 132.05 | 134.00 | 127.55 | 132.20 | 0.0M |
2024-03-01 | 128.90 | 135.45 | 128.05 | 133.75 | 0.2M |
2024-02-29 | 127.90 | 128.90 | 126.00 | 127.75 | 0.1M |
2024-02-28 | 132.50 | 133.45 | 126.00 | 127.20 | 0.1M |
2024-02-27 | 135.05 | 135.90 | 131.30 | 132.05 | 0.1M |
2024-02-26 | 137.60 | 137.75 | 134.05 | 135.05 | 0.0M |
2024-02-23 | 136.95 | 139.40 | 135.90 | 137.60 | 0.1M |
2024-02-22 | 136.05 | 138.80 | 133.30 | 135.75 | 0.1M |
2024-02-21 | 133.50 | 139.50 | 131.80 | 134.55 | 0.3M |
2024-02-20 | 133.20 | 134.00 | 131.95 | 132.90 | 0.0M |
2024-02-19 | 132.90 | 133.50 | 131.00 | 132.45 | 0.1M |
2024-02-16 | 131.10 | 133.60 | 131.05 | 131.45 | 0.1M |
2024-02-15 | 131.85 | 133.10 | 130.30 | 131.10 | 0.1M |
2024-02-14 | 126.00 | 132.50 | 126.00 | 130.90 | 0.1M |
2024-02-13 | 131.95 | 131.95 | 126.25 | 127.35 | 0.2M |
2024-02-12 | 143.00 | 144.50 | 128.90 | 133.45 | 0.2M |
2024-02-09 | 144.00 | 146.60 | 138.05 | 141.70 | 0.2M |
2024-02-08 | 147.05 | 147.70 | 143.50 | 145.35 | 0.1M |
2024-02-07 | 147.75 | 149.50 | 146.00 | 147.05 | 0.1M |
2024-02-06 | 145.00 | 148.00 | 142.70 | 145.10 | 0.1M |
2024-02-05 | 151.00 | 151.70 | 142.10 | 144.20 | 0.3M |
2024-02-02 | 155.20 | 155.85 | 150.00 | 151.75 | 0.3M |
2024-02-01 | 161.00 | 162.40 | 151.80 | 154.00 | 0.4M |
2024-01-31 | 157.30 | 164.20 | 156.00 | 160.20 | 1.2M |
2024-01-30 | 149.00 | 158.30 | 148.85 | 155.45 | 1.2M |
2024-01-29 | 149.80 | 152.80 | 147.00 | 148.30 | 0.3M |
2024-01-25 | 144.90 | 150.00 | 143.55 | 146.95 | 0.5M |
2024-01-24 | 139.70 | 144.00 | 137.30 | 143.65 | 0.2M |
2024-01-23 | 146.70 | 150.50 | 138.00 | 139.45 | 0.3M |
2024-01-20 | 145.50 | 149.35 | 144.15 | 146.90 | 0.3M |
2024-01-19 | 137.95 | 153.00 | 137.95 | 146.40 | 1.0M |
2024-01-18 | 140.00 | 140.90 | 134.00 | 136.75 | 0.1M |
2024-01-17 | 140.80 | 142.45 | 138.10 | 138.80 | 0.1M |
2024-01-16 | 140.40 | 147.35 | 138.00 | 141.05 | 0.8M |
2024-01-15 | 135.90 | 143.85 | 133.35 | 139.35 | 0.9M |
2024-01-12 | 133.30 | 135.35 | 132.70 | 134.30 | 0.1M |
2024-01-11 | 134.35 | 134.35 | 131.30 | 132.35 | 0.1M |
2024-01-10 | 132.50 | 134.00 | 130.80 | 133.15 | 0.1M |
2024-01-09 | 134.45 | 134.50 | 131.50 | 131.95 | 0.1M |
2024-01-08 | 134.95 | 134.95 | 131.80 | 133.25 | 0.1M |
2024-01-05 | 132.80 | 134.90 | 132.75 | 133.80 | 0.1M |
2024-01-04 | 132.10 | 134.00 | 132.10 | 132.80 | 0.1M |
2024-01-03 | 133.30 | 134.50 | 131.00 | 132.25 | 0.1M |
2024-01-02 | 133.50 | 134.40 | 131.00 | 133.30 | 0.1M |
2024-01-01 | 135.70 | 135.70 | 133.20 | 133.35 | 0.1M |