519.99
Last Update: 2025-09-26
| 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 | 530.60 | 537.00 | 530.00 | 530.60 | 0.0M |
| 2024-12-27 | 537.29 | 540.00 | 534.20 | 537.29 | 0.0M |
| 2024-12-23 | 531.40 | 535.30 | 523.70 | 531.40 | 0.0M |
| 2024-12-20 | 527.60 | 531.00 | 517.80 | 527.60 | 0.1M |
| 2024-12-19 | 527.00 | 536.20 | 525.60 | 527.00 | 0.0M |
| 2024-12-18 | 540.54 | 543.80 | 538.00 | 540.54 | 0.3M |
| 2024-12-17 | 541.80 | 545.00 | 534.60 | 541.80 | 0.0M |
| 2024-12-16 | 542.20 | 548.20 | 536.00 | 542.20 | 0.0M |
| 2024-12-13 | 540.00 | 544.80 | 532.80 | 540.00 | 0.0M |
| 2024-12-12 | 554.51 | 562.40 | 544.00 | 554.51 | 0.4M |
| 2024-12-11 | 521.52 | 526.00 | 517.40 | 521.52 | 0.0M |
| 2024-12-10 | 525.56 | 529.00 | 515.20 | 525.56 | 0.0M |
| 2024-12-09 | 517.26 | 523.20 | 509.40 | 517.26 | 0.0M |
| 2024-12-06 | 519.08 | 523.20 | 514.80 | 519.08 | 0.0M |
| 2024-12-05 | 522.58 | 529.40 | 518.60 | 522.58 | 0.0M |
| 2024-12-04 | 523.95 | 528.40 | 520.40 | 523.95 | 0.1M |
| 2024-12-03 | 523.06 | 535.00 | 516.60 | 523.06 | 0.0M |
| 2024-12-02 | 525.00 | 528.80 | 522.80 | 525.00 | 0.0M |
| 2024-11-29 | 524.00 | 526.40 | 518.40 | 524.00 | 0.0M |
| 2024-11-28 | 518.40 | 529.00 | 508.80 | 518.40 | 0.0M |
| 2024-11-27 | 533.00 | 537.60 | 510.00 | 533.00 | 0.0M |
| 2024-11-26 | 529.58 | 533.20 | 524.20 | 529.58 | 0.0M |
| 2024-11-25 | 525.40 | 532.00 | 522.20 | 525.40 | 0.0M |
| 2024-11-22 | 526.23 | 528.00 | 521.40 | 526.23 | 0.0M |
| 2024-11-21 | 522.60 | 523.00 | 510.60 | 522.60 | 0.0M |
| 2024-11-20 | 517.00 | 523.40 | 515.00 | 517.00 | 0.0M |
| 2024-11-19 | 510.40 | 515.40 | 506.20 | 510.40 | 0.0M |
| 2024-11-18 | 510.40 | 522.20 | 505.80 | 510.40 | 0.0M |
| 2024-11-15 | 529.70 | 549.40 | 511.20 | 529.70 | 0.0M |
| 2024-11-14 | 557.08 | 561.40 | 552.80 | 557.08 | 0.0M |
| 2024-11-13 | 554.77 | 558.00 | 548.20 | 554.77 | 0.0M |
| 2024-11-12 | 559.81 | 568.80 | 551.00 | 559.81 | 0.0M |
| 2024-11-11 | 554.20 | 558.20 | 550.80 | 554.20 | 0.0M |
| 2024-11-08 | 548.30 | 551.80 | 542.40 | 548.30 | 0.0M |
| 2024-11-07 | 544.66 | 551.00 | 530.80 | 544.66 | 0.0M |
| 2024-11-06 | 547.69 | 553.80 | 537.20 | 547.69 | 0.0M |
| 2024-11-05 | 543.10 | 546.60 | 540.00 | 543.10 | 0.0M |
| 2024-11-04 | 545.30 | 550.80 | 541.80 | 545.30 | 0.0M |
| 2024-11-01 | 544.08 | 550.20 | 533.00 | 544.08 | 0.0M |
| 2024-10-31 | 534.07 | 538.40 | 531.80 | 534.07 | 0.0M |
| 2024-10-30 | 534.54 | 542.00 | 534.20 | 534.54 | 0.0M |
| 2024-10-29 | 545.83 | 552.00 | 542.40 | 545.83 | 0.0M |
| 2024-10-28 | 557.80 | 559.40 | 549.00 | 557.80 | 0.0M |
| 2024-10-25 | 555.00 | 557.00 | 553.40 | 555.00 | 0.0M |
| 2024-10-24 | 556.48 | 566.00 | 544.40 | 556.48 | 0.0M |
| 2024-10-23 | 541.72 | 545.40 | 537.20 | 541.72 | 0.0M |
| 2024-10-22 | 542.27 | 547.20 | 538.80 | 542.27 | 0.0M |
| 2024-10-21 | 544.83 | 553.20 | 540.80 | 544.83 | 0.0M |
| 2024-10-18 | 551.98 | 555.60 | 547.80 | 551.98 | 0.0M |
| 2024-10-17 | 546.59 | 553.00 | 535.40 | 546.59 | 0.0M |
| 2024-10-16 | 536.33 | 541.60 | 530.20 | 536.33 | 0.2M |
| 2024-10-15 | 538.40 | 548.60 | 537.40 | 538.40 | 0.0M |
| 2024-10-14 | 534.17 | 540.80 | 525.00 | 534.17 | 0.0M |
| 2024-10-11 | 526.83 | 531.80 | 521.40 | 526.83 | 0.0M |
| 2024-10-10 | 523.58 | 530.80 | 519.80 | 523.58 | 0.0M |
| 2024-10-09 | 533.90 | 538.40 | 528.80 | 533.90 | 0.0M |
| 2024-10-08 | 525.35 | 528.60 | 521.20 | 525.35 | 0.0M |
| 2024-10-07 | 524.49 | 528.00 | 521.20 | 524.49 | 0.0M |
| 2024-10-04 | 527.99 | 533.40 | 524.40 | 527.99 | 0.0M |
| 2024-10-03 | 530.40 | 534.60 | 525.80 | 530.40 | 0.0M |
| 2024-10-02 | 533.78 | 537.20 | 528.60 | 533.78 | 0.0M |
| 2024-10-01 | 534.20 | 546.20 | 532.40 | 534.20 | 0.0M |
| 2024-09-30 | 536.73 | 539.60 | 534.20 | 536.73 | 0.0M |
| 2024-09-27 | 536.04 | 540.00 | 528.80 | 536.04 | 0.0M |
| 2024-09-26 | 538.94 | 541.80 | 531.60 | 538.94 | 0.0M |
| 2024-09-25 | 533.79 | 538.40 | 531.20 | 533.79 | 0.0M |
| 2024-09-24 | 532.20 | 538.60 | 530.00 | 532.20 | 0.0M |
| 2024-09-23 | 535.79 | 538.00 | 529.60 | 535.79 | 0.0M |
| 2024-09-20 | 530.90 | 540.00 | 525.00 | 530.90 | 0.0M |
| 2024-09-19 | 543.48 | 547.20 | 539.20 | 543.48 | 0.0M |
| 2024-09-18 | 533.73 | 536.00 | 521.00 | 533.73 | 0.0M |
| 2024-09-17 | 545.73 | 552.60 | 539.40 | 545.73 | 0.0M |
| 2024-09-16 | 553.98 | 556.40 | 550.80 | 553.98 | 0.0M |
| 2024-09-13 | 551.63 | 556.40 | 542.83 | 551.63 | 0.0M |
| 2024-09-12 | 542.83 | 550.00 | 540.00 | 542.83 | 0.0M |
| 2024-09-11 | 541.60 | 548.40 | 540.00 | 541.60 | 0.0M |
| 2024-09-10 | 549.85 | 558.00 | 544.00 | 549.85 | 0.0M |
| 2024-09-09 | 542.68 | 545.60 | 538.20 | 542.68 | 0.0M |
| 2024-09-06 | 537.89 | 546.20 | 529.60 | 537.89 | 0.0M |
| 2024-09-05 | 536.11 | 541.00 | 531.20 | 536.11 | 0.0M |
| 2024-09-04 | 539.00 | 542.40 | 532.80 | 539.00 | 0.0M |
| 2024-09-03 | 545.01 | 547.60 | 542.40 | 545.01 | 0.0M |
| 2024-09-02 | 549.82 | 558.80 | 546.80 | 549.82 | 0.0M |
| 2024-08-30 | 555.55 | 555.80 | 551.00 | 555.55 | 0.0M |
| 2024-08-29 | 556.13 | 558.60 | 553.20 | 556.13 | 0.0M |
| 2024-08-28 | 555.77 | 560.60 | 550.00 | 555.77 | 0.1M |
| 2024-08-27 | 552.55 | 556.40 | 549.00 | 552.55 | 0.0M |
| 2024-08-26 | 554.38 | 558.00 | 552.40 | 554.38 | 0.0M |
| 2024-08-23 | 561.60 | 561.60 | 554.00 | 561.60 | 0.0M |
| 2024-08-22 | 559.60 | 564.40 | 556.80 | 559.60 | 0.3M |
| 2024-08-21 | 556.01 | 558.40 | 551.00 | 556.01 | 0.1M |
| 2024-08-20 | 564.60 | 567.40 | 555.00 | 564.60 | 0.1M |
| 2024-08-19 | 552.20 | 553.60 | 548.40 | 552.20 | 0.1M |
| 2024-08-16 | 549.80 | 554.20 | 547.40 | 549.80 | 0.2M |
| 2024-08-15 | 552.20 | 553.40 | 548.80 | 552.20 | 0.0M |
| 2024-08-14 | 551.16 | 552.20 | 547.40 | 551.16 | 0.1M |
| 2024-08-13 | 548.69 | 551.00 | 543.00 | 548.69 | 0.1M |
| 2024-08-12 | 550.20 | 555.60 | 545.00 | 550.20 | 0.0M |
| 2024-08-09 | 553.90 | 560.00 | 550.20 | 553.90 | 0.1M |
| 2024-08-08 | 550.15 | 559.20 | 546.80 | 550.15 | 0.0M |
| 2024-08-07 | 561.80 | 564.20 | 551.40 | 561.80 | 0.0M |
| 2024-08-06 | 546.64 | 555.00 | 542.00 | 546.64 | 0.0M |
| 2024-08-05 | 534.00 | 548.60 | 528.40 | 534.00 | 0.0M |
| 2024-08-02 | 562.40 | 574.80 | 554.00 | 562.40 | 0.0M |
| 2024-07-31 | 578.80 | 589.00 | 574.60 | 578.80 | 0.0M |
| 2024-07-30 | 579.16 | 582.80 | 575.60 | 579.16 | 0.0M |
| 2024-07-29 | 575.74 | 588.80 | 569.80 | 575.74 | 0.0M |
| 2024-07-26 | 578.84 | 582.00 | 559.00 | 578.84 | 0.1M |
| 2024-07-25 | 559.60 | 576.00 | 550.00 | 559.60 | 0.0M |
| 2024-07-24 | 518.62 | 522.80 | 514.40 | 518.62 | 0.0M |
| 2024-07-23 | 519.73 | 526.40 | 512.00 | 519.73 | 0.1M |
| 2024-07-22 | 513.20 | 515.80 | 510.60 | 513.20 | 0.0M |
| 2024-07-19 | 505.69 | 515.40 | 501.80 | 505.69 | 0.0M |
| 2024-07-18 | 523.94 | 528.60 | 505.80 | 523.94 | 0.0M |
| 2024-07-17 | 510.00 | 521.20 | 508.00 | 510.00 | 0.0M |
| 2024-07-16 | 513.17 | 519.60 | 510.40 | 513.17 | 0.0M |
| 2024-07-15 | 518.90 | 521.40 | 515.00 | 518.90 | 0.0M |
| 2024-07-12 | 519.68 | 525.40 | 513.80 | 519.68 | 0.0M |
| 2024-07-11 | 521.40 | 522.60 | 507.40 | 521.40 | 0.0M |
| 2024-07-10 | 501.60 | 510.40 | 501.60 | 510.00 | 0.0M |
| 2024-07-09 | 499.30 | 518.60 | 499.30 | 504.60 | 0.0M |
| 2024-07-08 | 504.40 | 506.80 | 502.00 | 502.60 | 0.0M |
| 2024-07-05 | 495.30 | 506.20 | 495.30 | 502.20 | 0.0M |
| 2024-07-04 | 502.00 | 503.60 | 495.10 | 498.80 | 0.0M |
| 2024-07-03 | 483.00 | 504.00 | 483.00 | 496.90 | 0.0M |
| 2024-07-02 | 486.60 | 487.00 | 479.00 | 486.50 | 0.0M |
| 2024-07-01 | 493.90 | 495.90 | 486.70 | 488.40 | 0.0M |
| 2024-06-28 | 483.50 | 493.10 | 483.50 | 490.40 | 0.0M |
| 2024-06-27 | 482.50 | 488.30 | 482.50 | 486.80 | 0.1M |
| 2024-06-26 | 486.10 | 494.30 | 483.70 | 486.30 | 0.0M |
| 2024-06-25 | 490.00 | 490.00 | 479.70 | 483.60 | 0.0M |
| 2024-06-24 | 482.20 | 487.20 | 473.60 | 487.10 | 0.0M |
| 2024-06-21 | 476.40 | 482.40 | 474.50 | 477.20 | 0.0M |
| 2024-06-20 | 476.90 | 480.60 | 469.60 | 480.60 | 0.0M |
| 2024-06-19 | 477.70 | 481.00 | 471.60 | 472.90 | 0.0M |
| 2024-06-18 | 474.20 | 480.80 | 474.20 | 477.00 | 0.1M |
| 2024-06-17 | 482.00 | 485.00 | 471.30 | 472.80 | 0.1M |
| 2024-06-14 | 483.20 | 486.60 | 479.20 | 480.30 | 0.0M |
| 2024-06-13 | 484.10 | 487.80 | 479.40 | 481.10 | 0.1M |
| 2024-06-12 | 498.10 | 498.10 | 473.90 | 485.10 | 0.0M |
| 2024-06-11 | 502.60 | 502.60 | 492.00 | 495.10 | 0.1M |
| 2024-06-10 | 492.40 | 504.20 | 492.40 | 501.00 | 0.0M |
| 2024-06-07 | 502.20 | 509.20 | 500.20 | 500.20 | 0.0M |
| 2024-06-06 | 494.70 | 506.80 | 494.70 | 506.40 | 0.0M |
| 2024-06-05 | 496.60 | 498.20 | 489.30 | 497.20 | 0.1M |
| 2024-06-04 | 487.20 | 498.30 | 483.10 | 492.30 | 0.3M |
| 2024-06-03 | 485.30 | 496.60 | 483.20 | 484.80 | 0.2M |
| 2024-05-31 | 491.30 | 491.30 | 480.70 | 486.40 | 0.0M |
| 2024-05-30 | 484.40 | 494.80 | 476.30 | 488.60 | 0.0M |
| 2024-05-29 | 497.50 | 497.50 | 480.00 | 482.50 | 0.0M |
| 2024-05-28 | 509.00 | 514.00 | 494.20 | 495.20 | 0.0M |
| 2024-05-27 | 519.80 | 519.80 | 509.00 | 512.80 | 0.1M |
| 2024-05-24 | 515.20 | 516.80 | 505.20 | 515.20 | 0.0M |
| 2024-05-23 | 505.40 | 515.40 | 505.40 | 512.00 | 0.1M |
| 2024-05-22 | 510.80 | 514.80 | 502.80 | 510.60 | 0.0M |
| 2024-05-21 | 531.20 | 531.20 | 507.80 | 507.80 | 0.2M |
| 2024-05-17 | 529.00 | 531.80 | 525.00 | 529.20 | 0.0M |
| 2024-05-16 | 536.20 | 536.20 | 525.80 | 527.40 | 0.1M |
| 2024-05-15 | 513.60 | 532.40 | 501.40 | 531.40 | 0.1M |
| 2024-05-14 | 518.80 | 518.80 | 500.20 | 504.80 | 0.3M |
| 2024-05-13 | 520.20 | 524.40 | 515.20 | 515.20 | 0.1M |
| 2024-05-10 | 533.40 | 533.40 | 526.60 | 527.60 | 0.0M |
| 2024-05-08 | 526.00 | 529.60 | 522.00 | 525.60 | 0.0M |
| 2024-05-07 | 520.00 | 522.60 | 518.40 | 522.20 | 0.2M |
| 2024-05-06 | 521.80 | 522.40 | 517.00 | 517.20 | 0.1M |
| 2024-05-03 | 521.60 | 523.80 | 509.80 | 519.60 | 0.1M |
| 2024-05-02 | 515.80 | 520.80 | 508.80 | 514.00 | 0.1M |
| 2024-05-01 | 510.40 | 510.40 | 510.40 | 510.40 | 0.0M |
| 2024-04-30 | 530.80 | 530.80 | 505.20 | 513.00 | 0.0M |
| 2024-04-29 | 528.00 | 528.00 | 521.00 | 522.20 | 0.0M |
| 2024-04-26 | 522.40 | 527.60 | 511.00 | 527.40 | 0.0M |
| 2024-04-25 | 522.80 | 523.00 | 511.60 | 513.86 | 0.0M |
| 2024-04-24 | 531.00 | 531.00 | 520.40 | 523.20 | 0.0M |
| 2024-04-23 | 502.80 | 528.40 | 502.80 | 528.00 | 0.0M |
| 2024-04-22 | 511.80 | 511.80 | 497.90 | 506.80 | 0.0M |
| 2024-04-19 | 499.80 | 505.20 | 495.10 | 501.20 | 0.0M |
| 2024-04-18 | 513.20 | 516.40 | 505.20 | 511.60 | 0.0M |
| 2024-04-17 | 529.00 | 529.00 | 519.60 | 522.00 | 0.0M |
| 2024-04-16 | 522.60 | 537.00 | 514.00 | 526.20 | 0.0M |
| 2024-04-15 | 538.40 | 538.60 | 528.40 | 533.60 | 0.0M |
| 2024-04-12 | 547.60 | 547.60 | 531.00 | 535.00 | 0.0M |
| 2024-04-11 | 532.00 | 545.80 | 528.60 | 540.20 | 0.1M |
| 2024-04-10 | 541.40 | 550.60 | 530.60 | 534.82 | 0.0M |
| 2024-04-09 | 561.20 | 561.20 | 541.60 | 544.80 | 0.0M |
| 2024-04-08 | 550.00 | 559.00 | 541.80 | 555.40 | 0.1M |
| 2024-04-05 | 541.00 | 552.60 | 536.80 | 546.40 | 0.0M |
| 2024-04-04 | 545.00 | 554.00 | 545.00 | 549.57 | 0.1M |
| 2024-04-03 | 537.80 | 547.20 | 532.20 | 544.11 | 0.1M |
| 2024-04-02 | 536.80 | 557.00 | 529.60 | 531.80 | 0.1M |
| 2024-03-28 | 532.00 | 548.40 | 532.00 | 540.20 | 0.0M |
| 2024-03-27 | 534.40 | 540.80 | 530.40 | 535.80 | 0.1M |
| 2024-03-26 | 532.20 | 538.00 | 522.80 | 536.00 | 0.1M |
| 2024-03-25 | 536.40 | 536.40 | 521.40 | 523.60 | 0.0M |
| 2024-03-22 | 523.00 | 530.80 | 522.20 | 529.80 | 0.0M |
| 2024-03-21 | 506.40 | 526.00 | 506.40 | 524.60 | 0.1M |
| 2024-03-20 | 503.60 | 522.00 | 500.00 | 512.00 | 0.1M |
| 2024-03-19 | 480.90 | 481.80 | 474.80 | 481.00 | 0.1M |
| 2024-03-18 | 471.10 | 482.90 | 471.10 | 478.40 | 0.1M |
| 2024-03-15 | 486.20 | 486.20 | 474.05 | 474.05 | 0.0M |
| 2024-03-14 | 477.70 | 482.00 | 468.30 | 482.00 | 0.0M |
| 2024-03-13 | 460.60 | 471.80 | 458.50 | 468.70 | 0.1M |
| 2024-03-12 | 464.70 | 464.70 | 455.00 | 458.60 | 0.1M |
| 2024-03-11 | 467.40 | 467.40 | 459.00 | 461.00 | 0.1M |
| 2024-03-08 | 463.00 | 469.00 | 460.80 | 464.70 | 0.0M |
| 2024-03-07 | 451.40 | 465.50 | 451.40 | 465.50 | 0.0M |
| 2024-03-06 | 451.10 | 459.00 | 451.10 | 453.20 | 0.0M |
| 2024-03-05 | 459.00 | 464.90 | 453.90 | 455.40 | 0.0M |
| 2024-03-04 | 465.60 | 467.20 | 459.30 | 462.90 | 0.1M |
| 2024-03-01 | 467.40 | 467.40 | 457.70 | 463.95 | 0.1M |
| 2024-02-29 | 461.40 | 468.90 | 461.40 | 462.00 | 0.0M |
| 2024-02-28 | 463.00 | 466.10 | 462.00 | 464.20 | 0.1M |
| 2024-02-27 | 463.40 | 465.20 | 460.90 | 464.00 | 0.2M |
| 2024-02-26 | 464.00 | 465.30 | 459.40 | 461.50 | 0.1M |
| 2024-02-23 | 461.50 | 464.40 | 460.00 | 464.10 | 0.5M |
| 2024-02-22 | 461.30 | 461.30 | 456.50 | 460.40 | 0.0M |
| 2024-02-21 | 450.20 | 456.90 | 447.50 | 454.10 | 0.1M |
| 2024-02-20 | 452.40 | 459.00 | 452.40 | 454.30 | 0.0M |
| 2024-02-19 | 452.30 | 458.90 | 447.80 | 457.80 | 0.0M |
| 2024-02-16 | 455.60 | 462.70 | 453.70 | 457.10 | 0.0M |
| 2024-02-15 | 459.80 | 466.00 | 455.60 | 458.40 | 0.0M |
| 2024-02-14 | 439.30 | 463.70 | 439.30 | 457.91 | 0.1M |
| 2024-02-13 | 444.10 | 451.70 | 438.40 | 442.70 | 0.1M |
| 2024-02-12 | 446.00 | 450.80 | 442.90 | 446.80 | 0.1M |
| 2024-02-09 | 445.40 | 450.00 | 442.50 | 445.30 | 0.1M |
| 2024-02-08 | 438.00 | 451.50 | 438.00 | 445.10 | 0.1M |
| 2024-02-07 | 438.70 | 450.00 | 434.50 | 436.40 | 0.2M |
| 2024-02-06 | 449.00 | 450.00 | 443.80 | 447.70 | 0.2M |
| 2024-02-05 | 429.80 | 447.10 | 429.80 | 444.32 | 0.1M |
| 2024-02-02 | 444.80 | 447.80 | 427.70 | 430.60 | 0.1M |
| 2024-02-01 | 427.40 | 435.60 | 421.70 | 427.40 | 0.2M |
| 2024-01-31 | 429.90 | 436.10 | 424.80 | 424.80 | 0.0M |
| 2024-01-30 | 431.90 | 438.90 | 427.90 | 432.60 | 0.0M |
| 2024-01-29 | 419.70 | 437.00 | 419.70 | 434.60 | 0.2M |
| 2024-01-26 | 401.00 | 427.20 | 401.00 | 418.99 | 0.1M |
| 2024-01-25 | 379.10 | 382.40 | 370.30 | 370.30 | 0.1M |
| 2024-01-24 | 371.40 | 382.70 | 371.40 | 381.40 | 0.0M |
| 2024-01-23 | 377.10 | 381.10 | 361.50 | 373.70 | 0.1M |
| 2024-01-22 | 365.00 | 372.00 | 365.00 | 371.50 | 0.0M |
| 2024-01-19 | 367.90 | 367.90 | 355.10 | 364.20 | 0.0M |
| 2024-01-18 | 356.70 | 363.90 | 356.70 | 362.50 | 0.5M |
| 2024-01-17 | 361.60 | 372.10 | 357.10 | 359.40 | 0.1M |
| 2024-01-16 | 366.90 | 371.40 | 360.20 | 368.32 | 0.2M |
| 2024-01-15 | 371.10 | 371.20 | 365.70 | 369.20 | 0.0M |
| 2024-01-12 | 373.40 | 373.40 | 365.00 | 368.14 | 0.0M |
| 2024-01-11 | 377.30 | 377.30 | 362.10 | 369.40 | 0.1M |
| 2024-01-10 | 358.70 | 367.40 | 350.90 | 364.40 | 0.1M |