588.30
Last Update: 2025-10-03
| 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 | 377.55 | 389.20 | 376.60 | 386.25 | 0.6M |
| 2023-12-28 | 384.30 | 387.00 | 376.60 | 378.10 | 0.1M |
| 2023-12-27 | 387.00 | 389.75 | 379.10 | 382.75 | 0.2M |
| 2023-12-26 | 384.00 | 386.95 | 377.95 | 386.25 | 0.8M |
| 2023-12-22 | 384.00 | 388.00 | 381.00 | 384.00 | 0.3M |
| 2023-12-21 | 374.00 | 386.40 | 369.00 | 382.60 | 0.7M |
| 2023-12-20 | 401.00 | 401.00 | 372.25 | 375.40 | 1.1M |
| 2023-12-19 | 384.00 | 404.25 | 379.20 | 401.05 | 2.2M |
| 2023-12-18 | 383.20 | 386.00 | 377.80 | 384.80 | 1.2M |
| 2023-12-15 | 384.90 | 384.90 | 374.10 | 383.20 | 0.5M |
| 2023-12-14 | 386.00 | 391.00 | 380.05 | 382.35 | 0.7M |
| 2023-12-13 | 383.25 | 383.95 | 378.45 | 381.65 | 0.3M |
| 2023-12-12 | 379.65 | 388.40 | 376.55 | 383.35 | 1.9M |
| 2023-12-11 | 373.00 | 382.50 | 368.75 | 375.65 | 0.4M |
| 2023-12-08 | 375.95 | 378.90 | 368.00 | 373.85 | 0.3M |
| 2023-12-07 | 379.20 | 379.20 | 371.90 | 374.70 | 0.5M |
| 2023-12-06 | 380.80 | 382.05 | 369.90 | 380.35 | 1.6M |
| 2023-12-05 | 378.50 | 386.30 | 373.65 | 378.15 | 2.1M |
| 2023-12-04 | 372.10 | 380.00 | 365.00 | 374.45 | 1.2M |
| 2023-12-01 | 368.00 | 371.00 | 361.20 | 366.60 | 0.7M |
| 2023-11-30 | 374.75 | 375.90 | 362.10 | 365.25 | 1.7M |
| 2023-11-29 | 339.70 | 375.40 | 338.60 | 373.15 | 8.8M |
| 2023-11-28 | 341.90 | 342.00 | 335.00 | 336.20 | 0.4M |
| 2023-11-24 | 344.00 | 347.75 | 339.95 | 340.40 | 0.4M |
| 2023-11-23 | 344.45 | 349.75 | 338.00 | 342.60 | 0.8M |
| 2023-11-22 | 354.00 | 357.00 | 341.00 | 342.30 | 0.9M |
| 2023-11-21 | 340.05 | 353.50 | 340.05 | 352.00 | 0.7M |
| 2023-11-20 | 342.55 | 345.70 | 339.00 | 340.85 | 0.2M |
| 2023-11-17 | 347.90 | 349.70 | 340.00 | 341.00 | 0.3M |
| 2023-11-16 | 350.95 | 354.40 | 340.15 | 346.10 | 1.6M |
| 2023-11-15 | 353.00 | 353.75 | 345.30 | 350.05 | 1.0M |
| 2023-11-13 | 355.95 | 355.95 | 343.05 | 345.20 | 0.2M |
| 2023-11-12 | 353.40 | 358.00 | 349.40 | 356.05 | 0.3M |
| 2023-11-10 | 349.05 | 351.50 | 339.80 | 349.50 | 0.5M |
| 2023-11-09 | 344.00 | 353.30 | 343.95 | 349.65 | 1.9M |
| 2023-11-08 | 339.00 | 351.30 | 338.00 | 342.85 | 1.5M |
| 2023-11-07 | 339.00 | 340.85 | 334.30 | 337.65 | 0.6M |
| 2023-11-06 | 344.95 | 344.95 | 335.50 | 337.30 | 5.5M |
| 2023-11-03 | 340.00 | 351.00 | 336.05 | 341.70 | 2.5M |
| 2023-11-02 | 337.50 | 342.00 | 326.00 | 337.40 | 7.3M |
| 2023-11-01 | 325.70 | 344.90 | 323.85 | 339.20 | 1.7M |
| 2023-10-31 | 329.95 | 332.95 | 321.95 | 325.80 | 0.4M |
| 2023-10-30 | 336.70 | 337.60 | 327.25 | 329.15 | 0.4M |
| 2023-10-27 | 332.15 | 343.30 | 332.15 | 336.70 | 0.6M |
| 2023-10-26 | 326.65 | 337.30 | 313.00 | 331.80 | 1.0M |
| 2023-10-25 | 328.00 | 334.55 | 315.00 | 327.15 | 1.0M |
| 2023-10-23 | 357.70 | 358.20 | 322.60 | 326.65 | 0.9M |
| 2023-10-20 | 365.00 | 367.25 | 353.10 | 355.80 | 1.4M |
| 2023-10-19 | 340.00 | 369.95 | 338.05 | 363.65 | 6.6M |
| 2023-10-18 | 340.50 | 344.10 | 335.00 | 341.10 | 0.4M |
| 2023-10-17 | 338.05 | 340.75 | 334.00 | 338.75 | 0.3M |
| 2023-10-16 | 341.00 | 341.75 | 336.10 | 337.75 | 0.3M |
| 2023-10-13 | 344.90 | 346.85 | 338.00 | 339.50 | 0.3M |
| 2023-10-12 | 345.95 | 351.70 | 344.00 | 345.25 | 0.9M |
| 2023-10-11 | 336.65 | 345.00 | 336.30 | 344.20 | 2.1M |
| 2023-10-10 | 327.95 | 337.15 | 327.00 | 334.30 | 2.3M |
| 2023-10-09 | 334.00 | 334.00 | 324.75 | 326.60 | 0.3M |
| 2023-10-06 | 327.95 | 339.00 | 326.90 | 335.65 | 1.0M |
| 2023-10-05 | 326.55 | 329.00 | 318.05 | 325.95 | 0.7M |
| 2023-10-04 | 329.40 | 330.00 | 319.40 | 326.10 | 0.8M |
| 2023-10-03 | 333.40 | 335.00 | 324.80 | 327.80 | 0.5M |
| 2023-09-29 | 331.70 | 335.50 | 330.20 | 333.00 | 0.4M |
| 2023-09-28 | 328.95 | 334.90 | 328.50 | 330.70 | 0.7M |
| 2023-09-27 | 333.90 | 333.90 | 326.00 | 328.65 | 0.4M |
| 2023-09-26 | 325.00 | 334.20 | 324.00 | 332.15 | 0.4M |
| 2023-09-25 | 325.85 | 335.90 | 322.15 | 325.80 | 0.4M |
| 2023-09-22 | 326.85 | 332.65 | 324.10 | 330.35 | 0.5M |
| 2023-09-21 | 334.95 | 339.00 | 323.00 | 326.50 | 0.3M |
| 2023-09-20 | 335.00 | 340.90 | 332.50 | 335.05 | 1.3M |
| 2023-09-18 | 340.35 | 345.90 | 337.00 | 340.40 | 0.9M |
| 2023-09-15 | 339.85 | 348.00 | 339.85 | 343.60 | 0.5M |
| 2023-09-14 | 337.95 | 344.40 | 337.40 | 342.85 | 0.9M |
| 2023-09-13 | 335.00 | 339.55 | 327.00 | 335.85 | 0.6M |
| 2023-09-12 | 348.00 | 349.65 | 327.00 | 332.60 | 1.2M |
| 2023-09-11 | 348.95 | 353.60 | 341.90 | 349.75 | 0.4M |
| 2023-09-08 | 351.05 | 357.00 | 345.70 | 347.05 | 0.4M |
| 2023-09-07 | 342.00 | 354.25 | 337.00 | 351.40 | 0.5M |
| 2023-09-06 | 345.95 | 349.15 | 334.35 | 341.35 | 0.5M |
| 2023-09-05 | 352.00 | 354.80 | 340.90 | 343.85 | 0.6M |
| 2023-09-04 | 346.00 | 353.15 | 340.15 | 351.75 | 2.2M |
| 2023-09-01 | 328.90 | 346.80 | 327.50 | 345.25 | 3.0M |
| 2023-08-31 | 326.45 | 333.00 | 323.05 | 327.20 | 0.7M |
| 2023-08-30 | 325.80 | 330.40 | 322.55 | 325.35 | 0.5M |
| 2023-08-29 | 326.10 | 329.70 | 322.00 | 323.40 | 1.9M |
| 2023-08-28 | 310.00 | 326.10 | 309.00 | 324.35 | 5.6M |
| 2023-08-25 | 315.00 | 318.00 | 306.45 | 309.45 | 0.4M |
| 2023-08-24 | 316.90 | 324.00 | 314.00 | 317.35 | 0.7M |
| 2023-08-23 | 319.00 | 320.00 | 314.00 | 315.15 | 0.4M |
| 2023-08-22 | 313.75 | 323.10 | 313.00 | 318.00 | 1.6M |
| 2023-08-21 | 316.50 | 322.00 | 312.00 | 313.95 | 1.1M |
| 2023-08-18 | 308.50 | 320.25 | 307.65 | 315.90 | 2.4M |
| 2023-08-17 | 298.00 | 311.95 | 296.35 | 307.90 | 2.1M |
| 2023-08-16 | 296.10 | 300.50 | 295.30 | 295.95 | 0.3M |
| 2023-08-14 | 302.00 | 302.95 | 292.00 | 298.60 | 0.4M |
| 2023-08-11 | 299.00 | 303.00 | 294.15 | 300.75 | 0.8M |
| 2023-08-10 | 300.70 | 303.30 | 295.10 | 296.65 | 0.6M |
| 2023-08-09 | 291.20 | 304.00 | 291.20 | 298.10 | 3.1M |
| 2023-08-08 | 295.80 | 295.80 | 280.00 | 288.60 | 3.5M |
| 2023-08-07 | 300.00 | 301.20 | 292.80 | 294.95 | 0.4M |
| 2023-08-04 | 289.00 | 303.55 | 289.00 | 299.55 | 0.8M |
| 2023-08-03 | 293.85 | 300.65 | 285.05 | 294.10 | 1.1M |
| 2023-08-02 | 302.20 | 305.95 | 288.55 | 292.40 | 0.7M |
| 2023-08-01 | 309.95 | 309.95 | 302.15 | 303.70 | 0.4M |
| 2023-07-31 | 310.00 | 311.00 | 306.45 | 308.85 | 0.3M |
| 2023-07-28 | 306.00 | 312.45 | 306.00 | 307.40 | 0.3M |
| 2023-07-27 | 312.00 | 312.00 | 304.40 | 305.50 | 0.4M |
| 2023-07-26 | 314.50 | 316.35 | 308.40 | 309.85 | 0.4M |
| 2023-07-25 | 306.65 | 316.70 | 306.20 | 312.40 | 1.4M |
| 2023-07-24 | 302.70 | 312.00 | 301.05 | 304.55 | 1.0M |
| 2023-07-21 | 303.55 | 303.55 | 295.95 | 300.45 | 0.5M |
| 2023-07-20 | 307.95 | 309.00 | 301.25 | 302.45 | 0.5M |
| 2023-07-19 | 304.00 | 310.00 | 303.00 | 306.15 | 0.6M |
| 2023-07-18 | 309.00 | 310.00 | 298.10 | 305.40 | 1.0M |
| 2023-07-17 | 301.50 | 309.15 | 296.80 | 307.50 | 1.4M |
| 2023-07-14 | 297.40 | 300.65 | 295.30 | 298.90 | 0.6M |
| 2023-07-13 | 300.60 | 300.60 | 292.30 | 295.30 | 0.7M |
| 2023-07-12 | 305.50 | 306.65 | 296.00 | 300.10 | 1.2M |
| 2023-07-11 | 293.00 | 307.70 | 291.00 | 301.85 | 3.7M |
| 2023-07-10 | 294.70 | 299.00 | 288.05 | 291.35 | 0.7M |
| 2023-07-07 | 293.20 | 303.00 | 290.75 | 294.35 | 5.6M |
| 2023-07-06 | 289.10 | 294.00 | 286.65 | 291.50 | 0.8M |
| 2023-07-05 | 288.00 | 293.00 | 286.55 | 287.30 | 1.2M |
| 2023-07-04 | 294.30 | 295.00 | 277.50 | 284.55 | 5.7M |
| 2023-07-03 | 278.10 | 296.40 | 278.10 | 293.80 | 2.0M |
| 2023-06-30 | 280.95 | 284.50 | 277.35 | 282.50 | 0.5M |
| 2023-06-28 | 282.65 | 284.95 | 279.00 | 280.00 | 0.4M |
| 2023-06-27 | 289.70 | 289.70 | 281.30 | 282.45 | 0.3M |
| 2023-06-26 | 282.00 | 289.90 | 281.30 | 287.95 | 1.8M |
| 2023-06-23 | 286.00 | 286.80 | 280.35 | 282.10 | 0.8M |
| 2023-06-22 | 290.05 | 296.50 | 284.30 | 284.90 | 0.5M |
| 2023-06-21 | 291.00 | 293.75 | 287.30 | 291.00 | 0.5M |
| 2023-06-20 | 286.95 | 295.40 | 284.15 | 292.15 | 1.6M |
| 2023-06-19 | 293.00 | 293.70 | 284.95 | 285.95 | 0.9M |
| 2023-06-16 | 279.10 | 293.50 | 279.10 | 291.65 | 2.8M |
| 2023-06-15 | 280.95 | 283.20 | 275.30 | 278.75 | 0.5M |
| 2023-06-14 | 287.90 | 288.80 | 278.30 | 280.25 | 0.7M |
| 2023-06-13 | 277.80 | 286.00 | 274.40 | 284.85 | 2.7M |
| 2023-06-12 | 272.85 | 281.05 | 271.05 | 276.20 | 2.4M |
| 2023-06-09 | 280.00 | 281.05 | 270.55 | 271.15 | 1.4M |
| 2023-06-08 | 292.00 | 292.00 | 270.60 | 279.40 | 2.0M |
| 2023-06-07 | 295.00 | 296.65 | 287.00 | 290.00 | 1.1M |
| 2023-06-06 | 294.40 | 297.75 | 291.15 | 295.40 | 0.8M |
| 2023-06-05 | 300.90 | 301.75 | 292.10 | 294.10 | 2.0M |
| 2023-06-02 | 283.95 | 300.00 | 282.75 | 298.40 | 3.8M |
| 2023-06-01 | 286.50 | 287.50 | 280.80 | 282.90 | 0.9M |
| 2023-05-31 | 281.50 | 284.60 | 278.40 | 283.95 | 0.5M |
| 2023-05-30 | 279.45 | 281.85 | 276.50 | 279.55 | 0.4M |
| 2023-05-29 | 283.00 | 289.00 | 275.80 | 277.90 | 1.1M |
| 2023-05-26 | 279.30 | 286.20 | 278.90 | 283.85 | 0.8M |
| 2023-05-25 | 281.20 | 281.25 | 271.00 | 278.30 | 0.7M |
| 2023-05-24 | 282.50 | 286.00 | 279.15 | 280.30 | 0.7M |
| 2023-05-23 | 280.60 | 290.00 | 278.15 | 283.20 | 1.7M |
| 2023-05-22 | 281.35 | 287.75 | 272.40 | 279.30 | 1.5M |
| 2023-05-19 | 272.45 | 284.00 | 272.40 | 281.35 | 1.6M |
| 2023-05-18 | 270.00 | 276.40 | 269.30 | 271.25 | 0.4M |
| 2023-05-17 | 270.25 | 273.55 | 265.50 | 268.85 | 0.5M |
| 2023-05-16 | 270.00 | 278.95 | 268.85 | 270.25 | 0.3M |
| 2023-05-15 | 271.25 | 275.70 | 268.60 | 269.55 | 0.3M |
| 2023-05-12 | 277.20 | 278.00 | 268.60 | 270.50 | 0.4M |
| 2023-05-11 | 285.00 | 287.70 | 275.50 | 276.90 | 0.6M |
| 2023-05-10 | 270.00 | 283.50 | 268.55 | 282.05 | 2.3M |
| 2023-05-09 | 272.25 | 274.75 | 263.10 | 268.55 | 0.9M |
| 2023-05-08 | 267.00 | 276.30 | 265.00 | 271.15 | 0.8M |
| 2023-05-05 | 273.00 | 273.00 | 265.10 | 269.65 | 0.3M |
| 2023-05-04 | 278.70 | 279.00 | 262.00 | 271.90 | 1.2M |
| 2023-05-03 | 283.05 | 283.80 | 273.75 | 277.25 | 0.5M |
| 2023-05-02 | 285.25 | 288.60 | 282.00 | 284.20 | 0.9M |
| 2023-04-28 | 283.90 | 285.35 | 279.25 | 282.90 | 0.9M |
| 2023-04-27 | 267.70 | 287.90 | 266.80 | 283.90 | 2.0M |
| 2023-04-26 | 271.50 | 272.70 | 267.15 | 268.70 | 0.5M |
| 2023-04-25 | 266.10 | 275.00 | 263.60 | 272.50 | 1.4M |
| 2023-04-24 | 266.00 | 272.50 | 264.25 | 266.10 | 2.0M |
| 2023-04-21 | 264.45 | 270.80 | 261.65 | 266.05 | 1.4M |
| 2023-04-20 | 265.25 | 266.35 | 260.05 | 263.35 | 0.5M |
| 2023-04-19 | 260.60 | 268.00 | 259.25 | 266.15 | 0.8M |
| 2023-04-18 | 262.90 | 269.20 | 257.65 | 261.20 | 0.9M |
| 2023-04-17 | 266.90 | 266.90 | 260.50 | 262.85 | 0.8M |
| 2023-04-13 | 258.75 | 269.25 | 256.70 | 267.95 | 3.5M |
| 2023-04-12 | 251.90 | 260.30 | 246.25 | 257.45 | 1.5M |
| 2023-04-11 | 254.45 | 255.40 | 247.50 | 251.45 | 1.0M |
| 2023-04-10 | 250.10 | 256.60 | 245.00 | 254.45 | 1.6M |
| 2023-04-06 | 239.50 | 250.85 | 235.00 | 247.75 | 2.0M |
| 2023-04-05 | 228.00 | 246.60 | 227.00 | 241.15 | 2.7M |
| 2023-04-03 | 216.10 | 233.45 | 216.10 | 230.55 | 3.0M |
| 2023-03-31 | 215.00 | 216.35 | 209.35 | 215.15 | 0.5M |
| 2023-03-29 | 204.60 | 216.50 | 204.60 | 212.35 | 2.2M |
| 2023-03-28 | 214.00 | 217.00 | 185.00 | 199.15 | 1.3M |
| 2023-03-27 | 210.50 | 216.90 | 207.00 | 214.50 | 1.2M |
| 2023-03-24 | 200.00 | 213.00 | 200.00 | 210.70 | 2.4M |
| 2023-03-23 | 201.00 | 201.60 | 196.70 | 200.95 | 0.3M |
| 2023-03-22 | 196.00 | 203.50 | 195.75 | 201.30 | 0.5M |
| 2023-03-21 | 196.30 | 198.00 | 194.65 | 195.80 | 0.1M |
| 2023-03-20 | 197.00 | 202.20 | 194.80 | 195.65 | 0.1M |
| 2023-03-17 | 197.70 | 200.00 | 194.50 | 196.85 | 0.3M |
| 2023-03-16 | 199.10 | 199.15 | 194.60 | 197.70 | 0.4M |
| 2023-03-15 | 197.80 | 202.70 | 196.15 | 200.50 | 0.3M |
| 2023-03-14 | 200.05 | 200.70 | 196.00 | 197.10 | 0.2M |
| 2023-03-13 | 205.80 | 205.80 | 195.50 | 200.05 | 1.1M |
| 2023-03-10 | 205.00 | 208.45 | 205.00 | 206.20 | 0.3M |
| 2023-03-09 | 207.60 | 208.35 | 203.40 | 207.00 | 0.9M |
| 2023-03-08 | 203.95 | 209.50 | 202.50 | 207.70 | 0.4M |
| 2023-03-06 | 204.00 | 209.90 | 202.00 | 206.65 | 0.9M |
| 2023-03-03 | 203.00 | 204.55 | 200.95 | 203.55 | 0.4M |
| 2023-03-02 | 205.70 | 205.70 | 201.00 | 202.60 | 0.9M |
| 2023-03-01 | 193.65 | 206.85 | 193.60 | 205.80 | 1.5M |
| 2023-02-28 | 193.25 | 194.45 | 192.00 | 192.90 | 0.3M |
| 2023-02-27 | 196.75 | 196.80 | 190.65 | 192.70 | 0.5M |
| 2023-02-24 | 199.65 | 199.65 | 193.80 | 196.80 | 0.6M |
| 2023-02-23 | 197.35 | 198.90 | 193.25 | 198.20 | 0.6M |
| 2023-02-22 | 195.45 | 197.45 | 191.25 | 195.45 | 0.9M |
| 2023-02-21 | 205.85 | 205.95 | 193.50 | 196.35 | 3.2M |
| 2023-02-20 | 204.90 | 211.10 | 201.00 | 202.50 | 2.0M |
| 2023-02-17 | 219.00 | 226.60 | 201.50 | 203.85 | 4.3M |
| 2023-02-16 | 211.60 | 214.50 | 209.20 | 213.70 | 0.2M |
| 2023-02-15 | 207.65 | 212.30 | 206.40 | 211.60 | 0.3M |
| 2023-02-14 | 210.05 | 213.20 | 207.00 | 207.75 | 0.2M |
| 2023-02-13 | 206.00 | 212.05 | 199.00 | 209.95 | 0.6M |
| 2023-02-10 | 202.75 | 205.75 | 202.00 | 204.40 | 0.2M |
| 2023-02-09 | 210.95 | 212.10 | 200.45 | 202.40 | 0.5M |
| 2023-02-08 | 209.50 | 214.00 | 208.85 | 210.95 | 0.2M |
| 2023-02-07 | 210.85 | 210.85 | 205.25 | 208.70 | 0.2M |
| 2023-02-06 | 209.60 | 211.15 | 207.20 | 209.30 | 0.2M |
| 2023-02-03 | 211.00 | 215.55 | 203.05 | 208.55 | 0.5M |
| 2023-02-02 | 214.95 | 214.95 | 205.65 | 209.05 | 0.3M |
| 2023-02-01 | 215.40 | 217.80 | 207.80 | 215.75 | 0.6M |
| 2023-01-31 | 207.20 | 215.75 | 204.05 | 213.15 | 0.5M |
| 2023-01-30 | 199.00 | 208.00 | 197.75 | 205.15 | 1.0M |
| 2023-01-27 | 217.00 | 219.40 | 193.00 | 195.10 | 1.9M |
| 2023-01-25 | 219.40 | 225.30 | 214.00 | 216.45 | 1.0M |
| 2023-01-24 | 224.95 | 226.60 | 218.20 | 219.40 | 0.3M |
| 2023-01-23 | 228.95 | 230.10 | 222.35 | 224.55 | 0.4M |
| 2023-01-20 | 233.00 | 236.50 | 226.60 | 227.90 | 0.8M |
| 2023-01-19 | 229.25 | 233.95 | 228.20 | 231.45 | 0.8M |
| 2023-01-18 | 243.00 | 246.45 | 227.25 | 228.60 | 2.1M |
| 2023-01-17 | 227.25 | 242.70 | 226.30 | 241.10 | 5.4M |
| 2023-01-16 | 220.00 | 227.50 | 220.00 | 226.35 | 1.0M |
| 2023-01-13 | 216.35 | 221.75 | 216.00 | 218.15 | 0.2M |
| 2023-01-12 | 217.45 | 218.20 | 213.55 | 215.30 | 0.1M |
| 2023-01-11 | 221.00 | 222.55 | 216.50 | 217.45 | 0.2M |
| 2023-01-10 | 220.55 | 226.00 | 216.50 | 220.85 | 0.5M |
| 2023-01-09 | 214.90 | 223.80 | 214.85 | 219.80 | 0.6M |
| 2023-01-06 | 218.90 | 223.80 | 212.00 | 213.75 | 1.1M |
| 2023-01-05 | 209.35 | 220.00 | 208.70 | 218.90 | 1.2M |
| 2023-01-04 | 204.85 | 210.75 | 204.00 | 208.50 | 0.4M |
| 2023-01-03 | 205.80 | 206.45 | 203.90 | 204.85 | 0.2M |
| 2023-01-02 | 204.55 | 207.55 | 204.05 | 205.00 | 0.2M |