146.57
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 | 143.51 | 149.40 | 141.00 | 146.57 | 0.2M |
| 2025-09-30 | 141.00 | 148.38 | 140.00 | 143.69 | 0.3M |
| 2025-09-29 | 141.99 | 144.48 | 139.31 | 140.66 | 0.1M |
| 2025-09-26 | 145.05 | 146.55 | 139.80 | 141.22 | 0.2M |
| 2025-09-25 | 149.90 | 151.78 | 145.51 | 146.49 | 0.1M |
| 2025-09-24 | 159.60 | 159.60 | 150.00 | 151.03 | 0.2M |
| 2025-09-23 | 164.59 | 165.29 | 157.50 | 159.60 | 0.2M |
| 2025-09-22 | 165.45 | 167.50 | 160.00 | 164.58 | 0.3M |
| 2025-09-19 | 168.49 | 172.80 | 167.71 | 170.03 | 0.4M |
| 2025-09-18 | 167.49 | 173.00 | 163.06 | 168.15 | 1.0M |
| 2025-09-17 | 157.32 | 168.55 | 156.21 | 166.18 | 1.1M |
| 2025-09-16 | 152.29 | 159.85 | 152.10 | 156.55 | 0.5M |
| 2025-09-15 | 152.00 | 152.85 | 150.10 | 150.98 | 0.1M |
| 2025-09-12 | 152.40 | 152.79 | 148.94 | 149.85 | 0.1M |
| 2025-09-11 | 150.90 | 153.00 | 149.62 | 151.42 | 0.1M |
| 2025-09-10 | 149.85 | 151.39 | 148.75 | 149.33 | 0.1M |
| 2025-09-09 | 153.50 | 153.50 | 148.20 | 148.74 | 0.1M |
| 2025-09-08 | 157.00 | 157.01 | 152.00 | 152.55 | 0.2M |
| 2025-09-05 | 149.47 | 156.60 | 148.15 | 154.65 | 0.3M |
| 2025-09-04 | 156.94 | 157.00 | 149.06 | 149.47 | 0.2M |
| 2025-09-03 | 151.00 | 154.55 | 150.00 | 153.47 | 0.4M |
| 2025-09-02 | 147.70 | 150.80 | 144.98 | 149.77 | 0.2M |
| 2025-09-01 | 146.76 | 147.74 | 145.00 | 146.37 | 0.1M |
| 2025-08-29 | 144.71 | 147.58 | 143.81 | 144.69 | 0.1M |
| 2025-08-28 | 147.00 | 147.84 | 143.99 | 144.71 | 0.1M |
| 2025-08-26 | 151.50 | 151.50 | 146.29 | 146.84 | 0.2M |
| 2025-08-25 | 140.69 | 154.69 | 140.69 | 151.54 | 1.5M |
| 2025-08-22 | 142.68 | 142.85 | 140.10 | 140.35 | 0.1M |
| 2025-08-21 | 143.00 | 144.87 | 141.72 | 142.67 | 0.1M |
| 2025-08-20 | 141.85 | 143.65 | 141.00 | 142.23 | 0.1M |
| 2025-08-19 | 139.50 | 142.40 | 139.50 | 141.28 | 0.1M |
| 2025-08-18 | 136.50 | 142.45 | 136.50 | 138.97 | 0.1M |
| 2025-08-14 | 135.00 | 135.89 | 134.21 | 135.02 | 0.0M |
| 2025-08-13 | 137.60 | 137.60 | 133.56 | 134.69 | 0.0M |
| 2025-08-12 | 137.00 | 138.25 | 135.20 | 136.05 | 0.1M |
| 2025-08-11 | 138.80 | 139.70 | 133.62 | 134.39 | 0.1M |
| 2025-08-08 | 134.65 | 138.60 | 133.45 | 136.74 | 0.1M |
| 2025-08-07 | 133.58 | 134.18 | 131.57 | 133.37 | 0.0M |
| 2025-08-06 | 134.00 | 135.58 | 132.80 | 133.58 | 0.0M |
| 2025-08-05 | 135.99 | 136.82 | 134.10 | 134.63 | 0.0M |
| 2025-08-04 | 134.20 | 135.80 | 133.50 | 135.19 | 0.0M |
| 2025-08-01 | 137.95 | 139.00 | 133.40 | 134.94 | 0.1M |
| 2025-07-31 | 137.50 | 138.01 | 136.02 | 137.54 | 0.0M |
| 2025-07-30 | 138.14 | 138.90 | 137.51 | 138.04 | 0.0M |
| 2025-07-29 | 133.96 | 141.50 | 133.51 | 138.14 | 0.1M |
| 2025-07-28 | 136.02 | 136.05 | 133.25 | 133.96 | 0.0M |
| 2025-07-25 | 139.36 | 139.36 | 134.75 | 135.22 | 0.0M |
| 2025-07-24 | 139.79 | 139.79 | 137.55 | 138.67 | 0.0M |
| 2025-07-23 | 139.90 | 139.90 | 138.01 | 138.77 | 0.0M |
| 2025-07-22 | 141.37 | 141.37 | 138.26 | 138.62 | 0.0M |
| 2025-07-21 | 141.57 | 141.94 | 139.26 | 140.08 | 0.0M |
| 2025-07-18 | 139.81 | 143.38 | 139.51 | 141.41 | 0.1M |
| 2025-07-17 | 139.50 | 141.75 | 138.51 | 139.38 | 0.1M |
| 2025-07-16 | 139.77 | 141.05 | 139.12 | 140.06 | 0.0M |
| 2025-07-15 | 137.85 | 140.50 | 137.85 | 139.77 | 0.0M |
| 2025-07-14 | 140.89 | 140.89 | 138.50 | 139.16 | 0.0M |
| 2025-07-11 | 139.00 | 140.90 | 138.00 | 139.57 | 0.0M |
| 2025-07-10 | 142.15 | 142.67 | 137.15 | 138.84 | 0.1M |
| 2025-07-09 | 142.55 | 145.30 | 140.00 | 140.80 | 0.1M |
| 2025-07-08 | 145.31 | 145.60 | 141.84 | 142.44 | 0.1M |
| 2025-07-07 | 147.43 | 149.00 | 143.30 | 144.58 | 0.3M |
| 2025-07-04 | 140.40 | 147.50 | 139.23 | 146.37 | 0.5M |
| 2025-07-03 | 138.60 | 141.09 | 138.26 | 140.30 | 0.0M |
| 2025-07-02 | 139.60 | 141.00 | 138.32 | 138.82 | 0.0M |
| 2025-07-01 | 141.85 | 141.85 | 139.00 | 139.84 | 0.1M |
| 2025-06-30 | 140.90 | 142.85 | 139.21 | 140.53 | 0.1M |
| 2025-06-27 | 139.50 | 139.99 | 138.11 | 139.61 | 0.1M |
| 2025-06-26 | 141.38 | 141.39 | 138.00 | 139.16 | 0.0M |
| 2025-06-25 | 140.00 | 141.42 | 138.87 | 139.62 | 0.1M |
| 2025-06-24 | 134.80 | 140.00 | 134.80 | 138.11 | 0.1M |
| 2025-06-23 | 136.70 | 136.70 | 133.11 | 134.27 | 0.0M |
| 2025-06-20 | 133.29 | 135.90 | 132.76 | 135.37 | 0.0M |
| 2025-06-19 | 136.37 | 137.51 | 132.31 | 133.30 | 0.1M |
| 2025-06-18 | 137.15 | 137.90 | 135.21 | 135.69 | 0.0M |
| 2025-06-17 | 139.40 | 139.40 | 134.82 | 136.52 | 0.0M |
| 2025-06-16 | 139.69 | 140.17 | 134.43 | 138.61 | 0.1M |
| 2025-06-13 | 138.20 | 139.50 | 135.50 | 138.47 | 0.0M |
| 2025-06-12 | 141.00 | 141.98 | 138.56 | 138.80 | 0.1M |
| 2025-06-11 | 140.85 | 144.69 | 139.10 | 140.92 | 0.1M |
| 2025-06-10 | 142.50 | 143.69 | 139.50 | 140.14 | 0.1M |
| 2025-06-09 | 143.73 | 145.75 | 142.00 | 142.34 | 0.1M |
| 2025-06-06 | 143.25 | 146.95 | 142.01 | 143.73 | 0.1M |
| 2025-06-05 | 141.85 | 147.50 | 141.48 | 143.15 | 0.3M |
| 2025-06-04 | 142.70 | 142.70 | 140.10 | 141.85 | 0.0M |
| 2025-06-03 | 140.20 | 144.00 | 139.77 | 141.29 | 0.1M |
| 2025-06-02 | 136.99 | 140.90 | 136.06 | 140.19 | 0.1M |
| 2025-05-30 | 137.15 | 138.55 | 136.25 | 136.99 | 0.0M |
| 2025-05-29 | 140.45 | 140.99 | 138.00 | 138.19 | 0.0M |
| 2025-05-28 | 140.00 | 144.00 | 139.00 | 139.57 | 0.1M |
| 2025-05-27 | 140.15 | 142.75 | 138.68 | 141.07 | 0.1M |
| 2025-05-26 | 140.50 | 143.55 | 135.01 | 139.73 | 0.7M |
| 2025-05-23 | 129.00 | 132.00 | 128.00 | 128.80 | 0.0M |
| 2025-05-22 | 129.01 | 129.78 | 127.70 | 128.57 | 0.0M |
| 2025-05-21 | 126.50 | 131.74 | 125.10 | 129.01 | 0.1M |
| 2025-05-20 | 128.00 | 128.49 | 125.02 | 125.50 | 0.0M |
| 2025-05-19 | 128.00 | 129.45 | 125.71 | 127.96 | 0.0M |
| 2025-05-16 | 125.44 | 127.72 | 124.60 | 127.17 | 0.0M |
| 2025-05-15 | 124.29 | 125.27 | 123.15 | 124.11 | 0.0M |
| 2025-05-14 | 123.95 | 123.95 | 121.04 | 123.36 | 0.0M |
| 2025-05-13 | 124.67 | 124.67 | 121.00 | 122.41 | 0.0M |
| 2025-05-12 | 117.40 | 126.00 | 116.86 | 122.08 | 0.1M |
| 2025-05-09 | 114.12 | 115.59 | 111.51 | 113.41 | 0.0M |
| 2025-05-08 | 117.49 | 118.10 | 114.71 | 115.78 | 0.0M |
| 2025-05-07 | 116.10 | 118.00 | 115.50 | 117.49 | 0.0M |
| 2025-05-06 | 117.05 | 118.96 | 116.75 | 117.03 | 0.0M |
| 2025-05-05 | 116.98 | 118.50 | 116.74 | 118.22 | 0.0M |
| 2025-05-02 | 119.40 | 119.40 | 116.43 | 116.98 | 0.0M |
| 2025-04-30 | 120.38 | 121.70 | 115.12 | 116.92 | 0.0M |
| 2025-04-29 | 122.10 | 122.10 | 117.85 | 118.44 | 0.1M |
| 2025-04-28 | 121.10 | 122.80 | 118.50 | 120.23 | 0.0M |
| 2025-04-25 | 126.80 | 127.00 | 119.21 | 120.77 | 0.0M |
| 2025-04-24 | 126.89 | 128.54 | 124.95 | 125.80 | 0.0M |
| 2025-04-23 | 127.95 | 128.31 | 123.75 | 126.63 | 0.0M |
| 2025-04-22 | 127.88 | 128.50 | 127.00 | 127.19 | 0.0M |
| 2025-04-21 | 129.00 | 129.00 | 127.01 | 127.88 | 0.0M |
| 2025-04-17 | 124.50 | 129.45 | 124.41 | 126.79 | 0.1M |
| 2025-04-16 | 122.48 | 125.01 | 121.25 | 124.41 | 0.0M |
| 2025-04-15 | 124.85 | 124.85 | 120.89 | 121.22 | 0.0M |
| 2025-04-11 | 120.00 | 121.98 | 119.42 | 120.89 | 0.0M |
| 2025-04-09 | 119.50 | 119.50 | 117.61 | 118.17 | 0.0M |
| 2025-04-08 | 119.20 | 120.86 | 118.35 | 119.59 | 0.0M |
| 2025-04-07 | 115.10 | 118.00 | 112.51 | 117.48 | 0.1M |
| 2025-04-04 | 122.00 | 124.40 | 120.55 | 120.99 | 0.0M |
| 2025-04-03 | 119.00 | 124.79 | 117.01 | 123.56 | 0.0M |
| 2025-04-02 | 119.89 | 120.44 | 117.97 | 119.79 | 0.0M |
| 2025-04-01 | 116.11 | 120.00 | 115.63 | 117.97 | 0.0M |
| 2025-03-28 | 116.90 | 119.19 | 115.00 | 116.62 | 0.0M |
| 2025-03-27 | 116.01 | 118.02 | 115.00 | 115.41 | 0.1M |
| 2025-03-26 | 119.80 | 121.90 | 115.15 | 116.01 | 0.0M |
| 2025-03-25 | 123.00 | 124.48 | 118.01 | 118.85 | 0.0M |
| 2025-03-24 | 123.80 | 125.48 | 120.50 | 122.41 | 0.1M |
| 2025-03-21 | 120.99 | 125.00 | 120.20 | 123.06 | 0.1M |
| 2025-03-20 | 121.00 | 122.29 | 119.40 | 120.81 | 0.0M |
| 2025-03-19 | 117.55 | 121.00 | 117.40 | 120.69 | 0.1M |
| 2025-03-18 | 116.00 | 117.33 | 114.05 | 115.95 | 0.0M |
| 2025-03-17 | 117.01 | 118.79 | 114.53 | 115.49 | 0.0M |
| 2025-03-13 | 117.50 | 118.50 | 116.46 | 116.88 | 0.0M |
| 2025-03-12 | 120.95 | 120.95 | 117.02 | 117.48 | 0.0M |
| 2025-03-11 | 118.50 | 119.00 | 116.60 | 117.95 | 0.0M |
| 2025-03-10 | 120.90 | 120.90 | 117.30 | 118.49 | 0.0M |
| 2025-03-07 | 118.10 | 120.59 | 118.10 | 119.19 | 0.0M |
| 2025-03-06 | 117.50 | 120.45 | 117.42 | 119.43 | 0.0M |
| 2025-03-05 | 118.90 | 118.90 | 116.41 | 117.36 | 0.0M |
| 2025-03-04 | 115.90 | 117.82 | 114.52 | 116.12 | 0.0M |
| 2025-03-03 | 117.94 | 117.94 | 112.06 | 115.52 | 0.1M |
| 2025-02-28 | 115.10 | 116.89 | 113.51 | 115.39 | 0.1M |
| 2025-02-27 | 115.25 | 118.99 | 115.00 | 116.93 | 0.0M |
| 2025-02-25 | 120.90 | 120.90 | 116.50 | 117.01 | 0.0M |
| 2025-02-24 | 117.00 | 120.01 | 116.10 | 118.45 | 0.0M |
| 2025-02-21 | 122.23 | 124.39 | 117.81 | 118.49 | 0.0M |
| 2025-02-20 | 120.60 | 123.50 | 119.59 | 122.73 | 0.0M |
| 2025-02-19 | 117.00 | 122.49 | 115.00 | 120.93 | 0.0M |
| 2025-02-18 | 113.00 | 119.01 | 112.43 | 117.15 | 0.1M |
| 2025-02-17 | 118.00 | 118.83 | 111.00 | 112.15 | 0.1M |
| 2025-02-14 | 124.00 | 124.00 | 117.91 | 118.84 | 0.1M |
| 2025-02-13 | 117.35 | 128.85 | 106.70 | 124.65 | 0.6M |
| 2025-02-12 | 115.60 | 115.60 | 111.25 | 113.42 | 0.0M |
| 2025-02-11 | 118.00 | 119.99 | 111.50 | 114.16 | 0.0M |
| 2025-02-10 | 122.00 | 122.00 | 118.01 | 118.64 | 0.0M |
| 2025-02-07 | 122.90 | 122.90 | 119.02 | 119.49 | 0.0M |
| 2025-02-06 | 122.80 | 122.80 | 119.83 | 120.62 | 0.0M |
| 2025-02-05 | 118.50 | 122.19 | 118.50 | 120.01 | 0.0M |
| 2025-02-04 | 122.96 | 122.96 | 118.82 | 120.11 | 0.0M |
| 2025-02-03 | 121.49 | 121.49 | 118.00 | 119.66 | 0.0M |
| 2025-02-01 | 118.64 | 120.50 | 118.64 | 119.69 | 0.0M |
| 2025-01-31 | 117.90 | 119.79 | 117.00 | 119.10 | 0.0M |
| 2025-01-30 | 118.51 | 119.01 | 115.21 | 116.49 | 0.0M |
| 2025-01-29 | 115.80 | 119.00 | 115.30 | 118.43 | 0.0M |
| 2025-01-28 | 115.90 | 115.90 | 110.50 | 114.67 | 0.0M |
| 2025-01-27 | 122.00 | 122.00 | 113.00 | 113.66 | 0.0M |
| 2025-01-24 | 121.50 | 122.99 | 118.20 | 119.20 | 0.0M |
| 2025-01-23 | 122.45 | 123.29 | 118.35 | 121.98 | 0.0M |
| 2025-01-22 | 124.50 | 124.50 | 116.60 | 120.20 | 0.0M |
| 2025-01-21 | 124.33 | 126.19 | 123.00 | 123.29 | 0.0M |
| 2025-01-20 | 124.60 | 125.00 | 122.80 | 124.33 | 0.0M |
| 2025-01-17 | 123.01 | 124.77 | 122.25 | 122.90 | 0.0M |
| 2025-01-16 | 123.35 | 125.08 | 122.26 | 123.49 | 0.0M |
| 2025-01-15 | 124.50 | 124.93 | 121.31 | 122.11 | 0.0M |
| 2025-01-14 | 120.91 | 123.50 | 120.50 | 122.96 | 0.0M |
| 2025-01-13 | 123.02 | 123.68 | 119.27 | 120.39 | 0.0M |
| 2025-01-10 | 125.10 | 127.79 | 122.61 | 123.92 | 0.0M |
| 2025-01-09 | 128.23 | 128.23 | 125.64 | 126.78 | 0.0M |
| 2025-01-08 | 127.55 | 129.77 | 125.30 | 126.48 | 0.0M |
| 2025-01-07 | 127.80 | 130.00 | 127.17 | 129.05 | 0.0M |
| 2025-01-06 | 133.32 | 133.32 | 125.00 | 127.56 | 0.0M |
| 2025-01-03 | 133.10 | 133.60 | 131.60 | 132.05 | 0.0M |
| 2025-01-02 | 133.42 | 134.51 | 131.49 | 132.26 | 0.0M |
| 2025-01-01 | 130.33 | 133.50 | 129.91 | 132.42 | 0.0M |