74.16
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 105.95 | 106.40 | 105.95 | 106.05 | 0.0M |
| 2024-12-27 | 106.25 | 107.80 | 106.25 | 107.75 | 0.0M |
| 2024-12-23 | 106.95 | 107.70 | 106.40 | 107.70 | 0.0M |
| 2024-12-20 | 106.40 | 109.80 | 106.05 | 109.40 | 0.0M |
| 2024-12-19 | 106.00 | 108.15 | 105.00 | 108.15 | 0.0M |
| 2024-12-18 | 109.40 | 109.40 | 107.20 | 107.20 | 0.0M |
| 2024-12-17 | 109.80 | 109.80 | 107.95 | 109.25 | 0.0M |
| 2024-12-16 | 110.35 | 112.05 | 110.35 | 112.05 | 0.0M |
| 2024-12-13 | 110.45 | 110.75 | 109.85 | 110.65 | 0.0M |
| 2024-12-12 | 112.80 | 112.80 | 110.65 | 110.85 | 0.0M |
| 2024-12-11 | 111.85 | 112.90 | 110.95 | 112.90 | 0.0M |
| 2024-12-10 | 112.80 | 113.55 | 112.80 | 113.10 | 0.0M |
| 2024-12-09 | 115.15 | 115.15 | 113.00 | 113.10 | 0.0M |
| 2024-12-06 | 114.20 | 114.95 | 114.20 | 114.95 | 0.0M |
| 2024-12-05 | 118.85 | 118.85 | 117.05 | 117.05 | 0.0M |
| 2024-12-04 | 118.80 | 118.80 | 118.80 | 118.80 | 0.0M |
| 2024-12-03 | 120.95 | 120.95 | 119.50 | 119.50 | 0.0M |
| 2024-12-02 | 120.10 | 121.05 | 120.10 | 121.05 | 0.0M |
| 2024-11-29 | 118.75 | 118.75 | 115.55 | 118.20 | 0.0M |
| 2024-11-28 | 119.80 | 119.80 | 119.80 | 119.80 | 0.0M |
| 2024-11-27 | 120.80 | 121.40 | 120.80 | 121.40 | 0.0M |
| 2024-11-26 | 119.95 | 120.70 | 119.70 | 119.80 | 0.0M |
| 2024-11-25 | 119.95 | 122.40 | 118.60 | 118.80 | 0.0M |
| 2024-11-22 | 119.40 | 120.35 | 119.40 | 119.60 | 0.0M |
| 2024-11-21 | 117.05 | 119.45 | 117.05 | 119.45 | 0.0M |
| 2024-11-20 | 121.35 | 121.35 | 118.70 | 121.10 | 0.0M |
| 2024-11-19 | 119.70 | 120.10 | 119.15 | 120.10 | 0.0M |
| 2024-11-18 | 121.20 | 121.20 | 119.55 | 119.55 | 0.0M |
| 2024-11-15 | 120.45 | 120.80 | 120.45 | 120.80 | 0.0M |
| 2024-11-13 | 118.70 | 119.15 | 117.30 | 117.30 | 0.0M |
| 2024-11-12 | 124.35 | 124.40 | 121.25 | 121.25 | 0.0M |
| 2024-11-11 | 123.10 | 125.30 | 123.10 | 125.30 | 0.0M |
| 2024-11-08 | 124.10 | 124.10 | 123.20 | 123.20 | 0.0M |
| 2024-11-07 | 123.75 | 125.00 | 122.05 | 122.05 | 0.0M |
| 2024-11-06 | 120.30 | 123.50 | 120.30 | 122.20 | 0.0M |
| 2024-11-05 | 117.30 | 120.45 | 115.35 | 120.45 | 0.0M |
| 2024-11-04 | 118.00 | 120.00 | 118.00 | 118.80 | 0.0M |
| 2024-11-01 | 114.90 | 117.50 | 114.90 | 117.50 | 0.0M |
| 2024-10-31 | 116.20 | 116.20 | 114.05 | 114.65 | 0.0M |
| 2024-10-29 | 120.90 | 121.35 | 120.65 | 121.35 | 0.0M |
| 2024-10-28 | 118.85 | 120.35 | 118.80 | 120.25 | 0.0M |
| 2024-10-25 | 118.90 | 118.95 | 118.30 | 118.30 | 0.0M |
| 2024-10-24 | 120.45 | 120.45 | 120.20 | 120.20 | 0.0M |
| 2024-10-23 | 120.10 | 120.70 | 120.05 | 120.70 | 0.0M |
| 2024-10-22 | 119.60 | 119.90 | 119.60 | 119.90 | 0.0M |
| 2024-10-21 | 121.20 | 122.35 | 121.20 | 122.35 | 0.0M |
| 2024-10-18 | 119.00 | 120.20 | 119.00 | 120.20 | 0.0M |
| 2024-10-17 | 119.05 | 119.05 | 119.05 | 119.05 | 0.0M |
| 2024-10-16 | 117.70 | 118.00 | 117.50 | 118.00 | 0.0M |
| 2024-10-15 | 119.40 | 119.40 | 118.35 | 118.35 | 0.0M |
| 2024-10-14 | 117.55 | 119.45 | 117.55 | 119.45 | 0.0M |
| 2024-10-11 | 118.05 | 118.05 | 118.05 | 118.05 | 0.0M |
| 2024-10-10 | 116.55 | 116.75 | 116.00 | 116.75 | 0.0M |
| 2024-10-09 | 115.90 | 116.00 | 115.90 | 116.00 | 0.0M |
| 2024-10-08 | 116.15 | 116.40 | 116.15 | 116.30 | 0.0M |
| 2024-10-07 | 116.05 | 117.00 | 115.70 | 117.00 | 0.0M |
| 2024-10-04 | 117.40 | 117.45 | 115.70 | 116.85 | 0.0M |
| 2024-10-03 | 117.65 | 117.80 | 117.50 | 117.50 | 0.0M |
| 2024-10-02 | 117.85 | 117.85 | 116.80 | 117.65 | 0.0M |
| 2024-10-01 | 117.65 | 117.75 | 117.60 | 117.60 | 0.0M |
| 2024-09-30 | 118.15 | 118.15 | 117.10 | 117.10 | 0.0M |
| 2024-09-27 | 117.00 | 117.40 | 116.90 | 117.40 | 0.0M |
| 2024-09-26 | 116.30 | 117.10 | 116.00 | 117.10 | 0.0M |
| 2024-09-25 | 118.25 | 118.55 | 116.70 | 116.70 | 0.0M |
| 2024-09-24 | 118.00 | 118.00 | 116.65 | 116.65 | 0.0M |
| 2024-09-23 | 118.15 | 118.65 | 118.15 | 118.65 | 0.0M |
| 2024-09-20 | 120.20 | 120.60 | 120.20 | 120.60 | 0.0M |
| 2024-09-19 | 121.35 | 122.90 | 120.90 | 122.25 | 0.0M |
| 2024-09-17 | 125.40 | 125.40 | 125.40 | 125.40 | 0.0M |
| 2024-09-16 | 126.30 | 128.00 | 125.50 | 125.50 | 0.0M |
| 2024-09-13 | 124.95 | 126.25 | 124.95 | 126.25 | 0.0M |
| 2024-09-12 | 123.45 | 123.45 | 122.85 | 122.85 | 0.0M |
| 2024-09-11 | 124.15 | 124.45 | 124.15 | 124.45 | 0.0M |
| 2024-09-10 | 122.75 | 123.50 | 122.75 | 123.10 | 0.0M |
| 2024-09-09 | 123.70 | 123.70 | 122.70 | 122.85 | 0.0M |
| 2024-09-06 | 123.00 | 123.00 | 123.00 | 123.00 | 0.0M |
| 2024-09-05 | 121.65 | 121.65 | 119.55 | 119.55 | 0.0M |
| 2024-09-03 | 125.80 | 126.15 | 125.80 | 126.15 | 0.0M |
| 2024-09-02 | 124.15 | 125.00 | 124.15 | 125.00 | 0.0M |
| 2024-08-30 | 123.45 | 124.00 | 123.45 | 124.00 | 0.0M |
| 2024-08-29 | 122.85 | 123.75 | 122.85 | 123.75 | 0.0M |
| 2024-08-28 | 122.05 | 122.95 | 120.95 | 120.95 | 0.0M |
| 2024-08-27 | 124.40 | 124.40 | 124.05 | 124.05 | 0.0M |
| 2024-08-26 | 123.50 | 124.35 | 123.20 | 123.60 | 0.0M |
| 2024-08-23 | 122.45 | 123.95 | 122.45 | 123.90 | 0.0M |
| 2024-08-22 | 122.45 | 122.75 | 122.45 | 122.50 | 0.0M |
| 2024-08-21 | 120.35 | 121.25 | 120.35 | 120.95 | 0.0M |
| 2024-08-20 | 120.00 | 120.00 | 118.30 | 118.85 | 0.0M |
| 2024-08-19 | 124.70 | 125.25 | 124.45 | 125.20 | 0.0M |
| 2024-08-16 | 124.40 | 125.50 | 124.40 | 124.85 | 0.0M |
| 2024-08-15 | 123.30 | 124.05 | 123.30 | 124.05 | 0.0M |
| 2024-08-14 | 121.10 | 124.95 | 121.10 | 123.55 | 0.0M |
| 2024-08-13 | 120.60 | 120.60 | 120.60 | 120.60 | 0.0M |
| 2024-08-12 | 119.40 | 119.65 | 117.95 | 117.95 | 0.0M |
| 2024-08-09 | 119.80 | 119.80 | 118.55 | 118.55 | 0.0M |
| 2024-08-08 | 118.30 | 118.30 | 118.30 | 118.30 | 0.0M |
| 2024-08-07 | 120.50 | 120.50 | 120.30 | 120.30 | 0.0M |
| 2024-08-06 | 118.60 | 119.65 | 118.60 | 119.65 | 0.0M |
| 2024-08-05 | 118.05 | 119.65 | 118.05 | 119.15 | 0.0M |
| 2024-08-02 | 119.90 | 124.85 | 119.30 | 119.70 | 0.0M |
| 2024-08-01 | 120.05 | 120.05 | 119.80 | 119.80 | 0.0M |
| 2024-07-31 | 121.10 | 121.10 | 120.00 | 120.00 | 0.0M |
| 2024-07-30 | 119.70 | 119.95 | 119.70 | 119.70 | 0.0M |
| 2024-07-29 | 119.20 | 119.20 | 118.35 | 118.35 | 0.0M |
| 2024-07-26 | 119.30 | 119.30 | 119.05 | 119.10 | 0.0M |
| 2024-07-25 | 119.95 | 119.95 | 119.75 | 119.75 | 0.0M |
| 2024-07-24 | 117.90 | 120.85 | 117.65 | 120.85 | 0.0M |
| 2024-07-23 | 118.10 | 118.10 | 118.10 | 118.10 | 0.0M |
| 2024-07-22 | 118.70 | 118.70 | 117.90 | 117.90 | 0.0M |
| 2024-07-19 | 114.65 | 114.75 | 114.65 | 114.75 | 0.0M |
| 2024-07-18 | 115.60 | 115.60 | 115.60 | 115.60 | 0.0M |
| 2024-07-17 | 115.45 | 115.45 | 115.45 | 115.45 | 0.0M |
| 2024-07-16 | 115.15 | 115.35 | 115.10 | 115.35 | 0.0M |
| 2024-07-15 | 117.70 | 117.70 | 116.05 | 116.05 | 0.0M |
| 2024-07-11 | 116.95 | 117.30 | 116.50 | 116.95 | 0.0M |
| 2024-07-09 | 114.10 | 114.10 | 114.10 | 114.10 | 0.0M |
| 2024-07-08 | 114.65 | 114.65 | 114.65 | 114.65 | 0.0M |
| 2024-07-05 | 113.55 | 114.65 | 112.85 | 112.85 | 0.0M |
| 2024-07-03 | 112.20 | 113.20 | 110.70 | 110.70 | 0.0M |
| 2024-07-02 | 111.65 | 112.20 | 111.30 | 112.20 | 0.0M |
| 2024-07-01 | 112.30 | 112.30 | 110.50 | 110.95 | 0.0M |
| 2024-06-28 | 110.60 | 110.60 | 110.60 | 110.60 | 0.0M |
| 2024-06-27 | 113.15 | 113.70 | 111.90 | 111.90 | 0.0M |
| 2024-06-26 | 113.20 | 113.70 | 113.20 | 113.70 | 0.0M |
| 2024-06-25 | 113.20 | 114.00 | 113.20 | 114.00 | 0.0M |
| 2024-06-24 | 113.00 | 114.15 | 113.00 | 113.65 | 0.0M |
| 2024-06-21 | 111.50 | 113.50 | 111.50 | 112.65 | 0.0M |
| 2024-06-20 | 111.00 | 111.30 | 111.00 | 111.30 | 0.0M |
| 2024-06-19 | 111.00 | 111.00 | 109.55 | 109.55 | 0.0M |
| 2024-06-18 | 111.85 | 111.85 | 111.55 | 111.55 | 0.0M |
| 2024-06-17 | 114.00 | 114.35 | 113.20 | 113.35 | 0.0M |
| 2024-06-14 | 113.80 | 113.80 | 113.25 | 113.25 | 0.0M |
| 2024-06-13 | 113.50 | 114.10 | 113.50 | 114.10 | 0.0M |
| 2024-06-12 | 112.45 | 113.60 | 112.45 | 113.60 | 0.0M |
| 2024-06-11 | 112.00 | 113.05 | 112.00 | 113.05 | 0.0M |
| 2024-06-10 | 112.05 | 113.55 | 112.05 | 112.30 | 0.0M |
| 2024-06-07 | 112.00 | 112.65 | 112.00 | 112.65 | 0.0M |
| 2024-06-06 | 110.65 | 112.70 | 110.40 | 111.35 | 0.0M |
| 2024-06-05 | 111.10 | 111.35 | 110.65 | 110.65 | 0.0M |
| 2024-06-04 | 109.25 | 109.95 | 109.00 | 109.00 | 0.0M |
| 2024-06-03 | 111.20 | 111.20 | 108.60 | 108.60 | 0.0M |
| 2024-05-31 | 110.00 | 110.65 | 109.80 | 110.65 | 0.0M |
| 2024-05-30 | 111.15 | 111.60 | 110.85 | 111.05 | 0.0M |
| 2024-05-29 | 111.10 | 111.10 | 111.10 | 111.10 | 0.0M |
| 2024-05-28 | 113.65 | 113.65 | 112.70 | 112.70 | 0.0M |
| 2024-05-24 | 114.65 | 114.65 | 112.80 | 112.80 | 0.0M |
| 2024-05-23 | 117.20 | 117.20 | 115.10 | 115.10 | 0.0M |
| 2024-05-22 | 114.90 | 117.80 | 114.90 | 117.80 | 0.0M |
| 2024-05-21 | 114.10 | 115.05 | 114.10 | 115.05 | 0.0M |
| 2024-05-20 | 115.45 | 115.45 | 114.70 | 114.90 | 0.0M |
| 2024-05-17 | 113.10 | 114.25 | 113.10 | 113.50 | 0.0M |
| 2024-05-16 | 112.35 | 112.60 | 112.05 | 112.60 | 0.0M |
| 2024-05-15 | 112.15 | 112.50 | 110.85 | 112.30 | 0.0M |
| 2024-05-14 | 113.15 | 113.90 | 112.50 | 113.50 | 0.0M |
| 2024-05-13 | 113.90 | 114.50 | 112.90 | 114.50 | 0.0M |
| 2024-05-10 | 114.90 | 114.90 | 113.50 | 113.50 | 0.0M |
| 2024-05-09 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2024-05-08 | 112.75 | 113.50 | 112.75 | 113.50 | 0.0M |
| 2024-05-07 | 108.20 | 113.45 | 107.35 | 113.45 | 0.0M |
| 2024-05-06 | 115.30 | 117.10 | 114.95 | 117.10 | 0.0M |
| 2024-05-03 | 114.50 | 115.40 | 113.85 | 115.35 | 0.0M |
| 2024-05-02 | 113.60 | 113.60 | 112.60 | 112.60 | 0.0M |
| 2024-04-30 | 114.85 | 114.85 | 113.55 | 113.55 | 0.0M |
| 2024-04-29 | 116.10 | 116.10 | 114.90 | 114.90 | 0.0M |
| 2024-04-26 | 116.00 | 116.00 | 115.55 | 115.85 | 0.0M |
| 2024-04-24 | 123.85 | 123.85 | 123.65 | 123.65 | 0.0M |
| 2024-04-23 | 121.90 | 122.80 | 121.90 | 122.80 | 0.0M |
| 2024-04-22 | 121.85 | 121.85 | 119.90 | 119.90 | 0.0M |
| 2024-04-19 | 120.25 | 120.75 | 120.25 | 120.75 | 0.0M |
| 2024-04-18 | 120.00 | 120.25 | 119.55 | 120.25 | 0.0M |
| 2024-04-17 | 122.45 | 122.45 | 120.60 | 120.60 | 0.0M |
| 2024-04-16 | 122.30 | 122.30 | 122.20 | 122.20 | 0.0M |
| 2024-04-15 | 122.50 | 123.15 | 122.50 | 122.60 | 0.0M |
| 2024-04-12 | 126.20 | 126.20 | 121.05 | 121.05 | 0.0M |
| 2024-04-11 | 125.55 | 125.55 | 125.55 | 125.55 | 0.0M |
| 2024-04-10 | 123.30 | 123.95 | 123.20 | 123.30 | 0.0M |
| 2024-04-09 | 122.85 | 122.85 | 122.70 | 122.70 | 0.0M |
| 2024-04-08 | 123.20 | 123.35 | 121.15 | 123.35 | 0.0M |
| 2024-04-05 | 123.05 | 123.50 | 122.55 | 123.10 | 0.0M |
| 2024-04-04 | 124.65 | 124.65 | 123.00 | 124.45 | 0.0M |
| 2024-04-03 | 124.25 | 124.25 | 123.55 | 123.70 | 0.0M |
| 2024-04-02 | 124.35 | 124.35 | 122.35 | 123.35 | 0.0M |
| 2024-03-28 | 123.20 | 124.40 | 123.20 | 123.95 | 0.0M |
| 2024-03-27 | 124.70 | 125.00 | 124.70 | 125.00 | 0.0M |
| 2024-03-26 | 124.45 | 124.45 | 124.40 | 124.45 | 0.0M |
| 2024-03-25 | 124.70 | 125.25 | 124.65 | 124.90 | 0.0M |
| 2024-03-22 | 124.80 | 125.10 | 123.30 | 123.30 | 0.0M |
| 2024-03-21 | 125.70 | 125.70 | 124.55 | 124.70 | 0.0M |
| 2024-03-20 | 122.80 | 125.55 | 122.75 | 125.55 | 0.0M |
| 2024-03-19 | 124.55 | 124.55 | 122.00 | 122.00 | 0.0M |
| 2024-03-18 | 125.90 | 125.90 | 124.80 | 125.10 | 0.0M |
| 2024-03-15 | 125.15 | 126.60 | 125.15 | 125.50 | 0.0M |
| 2024-03-14 | 127.40 | 127.40 | 123.05 | 123.05 | 0.0M |
| 2024-03-13 | 128.40 | 128.40 | 128.40 | 128.40 | 0.0M |
| 2024-03-12 | 130.95 | 130.95 | 130.95 | 130.95 | 0.0M |
| 2024-03-11 | 129.80 | 129.80 | 129.65 | 129.65 | 0.0M |
| 2024-03-08 | 129.80 | 130.00 | 129.70 | 129.70 | 0.0M |
| 2024-03-07 | 127.10 | 128.30 | 127.05 | 127.60 | 0.0M |
| 2024-03-06 | 124.30 | 125.95 | 124.30 | 125.95 | 0.0M |
| 2024-03-05 | 124.65 | 125.65 | 124.50 | 125.40 | 0.0M |
| 2024-03-04 | 123.60 | 125.35 | 123.30 | 125.20 | 0.0M |
| 2024-03-01 | 122.75 | 123.05 | 121.00 | 121.00 | 0.0M |
| 2024-02-29 | 122.70 | 122.70 | 121.00 | 121.00 | 0.0M |
| 2024-02-28 | 120.60 | 122.50 | 120.60 | 122.50 | 0.0M |
| 2024-02-27 | 123.30 | 123.60 | 122.00 | 122.30 | 0.0M |
| 2024-02-26 | 123.20 | 123.85 | 122.70 | 123.85 | 0.0M |
| 2024-02-23 | 121.80 | 122.50 | 121.75 | 122.50 | 0.0M |
| 2024-02-22 | 120.10 | 122.15 | 120.10 | 122.15 | 0.0M |
| 2024-02-21 | 119.30 | 119.45 | 118.55 | 118.55 | 0.0M |
| 2024-02-20 | 117.10 | 119.20 | 117.10 | 119.20 | 0.0M |
| 2024-02-19 | 117.75 | 119.00 | 117.75 | 119.00 | 0.0M |
| 2024-02-16 | 119.65 | 119.65 | 119.65 | 119.65 | 0.0M |
| 2024-02-15 | 118.25 | 119.40 | 118.25 | 118.85 | 0.0M |
| 2024-02-14 | 117.70 | 117.90 | 117.70 | 117.90 | 0.0M |
| 2024-02-13 | 113.70 | 115.45 | 113.60 | 115.45 | 0.0M |
| 2024-02-12 | 118.50 | 118.50 | 116.95 | 118.25 | 0.0M |
| 2024-02-09 | 118.30 | 120.70 | 116.95 | 120.70 | 0.0M |
| 2024-02-08 | 108.15 | 109.55 | 108.15 | 108.90 | 0.0M |
| 2024-02-07 | 107.35 | 109.05 | 107.35 | 108.10 | 0.0M |
| 2024-02-06 | 106.95 | 108.00 | 106.05 | 107.00 | 0.0M |
| 2024-02-05 | 105.30 | 106.50 | 105.30 | 106.50 | 0.0M |
| 2024-02-02 | 107.60 | 107.60 | 105.45 | 105.45 | 0.0M |
| 2024-02-01 | 108.05 | 108.05 | 106.30 | 107.50 | 0.0M |
| 2024-01-31 | 107.20 | 107.20 | 106.95 | 107.05 | 0.0M |
| 2024-01-30 | 104.45 | 105.20 | 104.45 | 104.55 | 0.0M |
| 2024-01-29 | 102.55 | 104.05 | 102.55 | 104.05 | 0.0M |
| 2024-01-26 | 103.50 | 103.50 | 103.50 | 103.50 | 0.0M |
| 2024-01-25 | 103.05 | 103.05 | 103.05 | 103.05 | 0.0M |
| 2024-01-24 | 103.20 | 103.35 | 103.20 | 103.35 | 0.0M |
| 2024-01-23 | 104.10 | 104.45 | 103.95 | 104.45 | 0.0M |
| 2024-01-22 | 105.20 | 105.55 | 103.85 | 103.85 | 0.0M |
| 2024-01-19 | 105.20 | 105.20 | 104.20 | 104.20 | 0.0M |
| 2024-01-18 | 105.75 | 105.75 | 105.10 | 105.10 | 0.0M |
| 2024-01-17 | 105.70 | 108.40 | 105.70 | 108.40 | 0.0M |
| 2024-01-16 | 105.85 | 105.85 | 105.25 | 105.40 | 0.0M |
| 2024-01-15 | 109.30 | 109.30 | 106.60 | 107.00 | 0.0M |
| 2024-01-12 | 109.35 | 110.75 | 109.30 | 110.70 | 0.0M |
| 2024-01-11 | 105.75 | 107.95 | 105.75 | 107.95 | 0.0M |
| 2024-01-10 | 104.85 | 105.20 | 104.85 | 105.10 | 0.0M |
| 2024-01-09 | 104.40 | 105.85 | 103.40 | 105.20 | 0.0M |
| 2024-01-08 | 102.00 | 104.20 | 102.00 | 104.20 | 0.0M |
| 2024-01-05 | 102.50 | 102.50 | 101.60 | 102.30 | 0.0M |
| 2024-01-04 | 103.45 | 103.55 | 102.85 | 102.85 | 0.0M |
| 2024-01-03 | 103.45 | 104.05 | 102.70 | 104.05 | 0.0M |
| 2024-01-02 | 104.00 | 104.75 | 103.30 | 104.75 | 0.0M |