92.65
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 | 94.57 | 95.35 | 93.25 | 94.57 | 0.0M |
| 2024-12-27 | 94.40 | 95.35 | 94.40 | 94.40 | 0.0M |
| 2024-12-23 | 92.65 | 92.75 | 90.75 | 92.65 | 0.0M |
| 2024-12-20 | 88.10 | 89.55 | 88.05 | 88.10 | 0.1M |
| 2024-12-19 | 88.14 | 89.50 | 87.65 | 88.14 | 0.0M |
| 2024-12-18 | 90.75 | 91.00 | 89.40 | 90.75 | 0.0M |
| 2024-12-17 | 88.40 | 93.65 | 88.40 | 88.40 | 0.0M |
| 2024-12-16 | 96.25 | 101.30 | 94.30 | 96.25 | 0.0M |
| 2024-12-13 | 102.90 | 102.90 | 100.50 | 102.90 | 0.0M |
| 2024-12-12 | 99.47 | 101.40 | 99.47 | 99.47 | 0.0M |
| 2024-12-11 | 102.80 | 102.80 | 101.50 | 102.80 | 0.0M |
| 2024-12-10 | 103.07 | 104.30 | 102.00 | 103.07 | 0.0M |
| 2024-12-09 | 102.90 | 104.50 | 102.90 | 102.90 | 0.0M |
| 2024-12-06 | 104.40 | 104.90 | 104.20 | 104.40 | 0.0M |
| 2024-12-05 | 105.50 | 107.00 | 105.30 | 105.50 | 0.0M |
| 2024-12-04 | 107.80 | 108.80 | 107.80 | 107.80 | 0.0M |
| 2024-12-03 | 107.20 | 107.20 | 106.20 | 107.20 | 0.0M |
| 2024-12-02 | 104.40 | 105.40 | 104.20 | 104.40 | 0.0M |
| 2024-11-29 | 107.30 | 107.50 | 107.20 | 107.30 | 0.0M |
| 2024-11-28 | 104.90 | 105.40 | 104.00 | 104.90 | 0.0M |
| 2024-11-27 | 108.19 | 108.19 | 102.00 | 108.19 | 0.0M |
| 2024-11-26 | 111.05 | 111.90 | 110.30 | 111.05 | 0.0M |
| 2024-11-25 | 111.90 | 113.30 | 109.80 | 111.90 | 0.0M |
| 2024-11-22 | 113.20 | 113.40 | 111.30 | 113.20 | 0.0M |
| 2024-11-21 | 111.80 | 112.30 | 111.20 | 111.80 | 0.0M |
| 2024-11-20 | 115.80 | 116.10 | 113.40 | 115.80 | 0.0M |
| 2024-11-19 | 112.50 | 113.60 | 111.70 | 112.50 | 0.0M |
| 2024-11-18 | 109.20 | 110.50 | 109.20 | 109.20 | 0.0M |
| 2024-11-15 | 108.90 | 109.50 | 107.80 | 108.90 | 0.0M |
| 2024-11-14 | 109.40 | 110.70 | 108.70 | 109.40 | 0.0M |
| 2024-11-13 | 105.70 | 107.20 | 105.50 | 105.70 | 0.0M |
| 2024-11-12 | 106.20 | 108.80 | 106.20 | 106.20 | 0.0M |
| 2024-11-11 | 103.00 | 106.90 | 103.00 | 103.00 | 0.3M |
| 2024-11-08 | 102.80 | 103.50 | 101.70 | 102.80 | 0.3M |
| 2024-11-07 | 103.15 | 103.50 | 102.00 | 103.15 | 0.0M |
| 2024-11-06 | 102.79 | 104.80 | 102.50 | 102.79 | 0.0M |
| 2024-11-05 | 107.10 | 108.30 | 104.80 | 107.10 | 0.0M |
| 2024-11-04 | 105.54 | 106.30 | 104.40 | 105.54 | 0.0M |
| 2024-11-01 | 106.20 | 107.70 | 104.60 | 106.20 | 0.0M |
| 2024-10-31 | 108.00 | 109.90 | 107.70 | 108.00 | 0.0M |
| 2024-10-30 | 109.92 | 111.80 | 108.60 | 109.92 | 0.0M |
| 2024-10-29 | 119.50 | 119.70 | 117.30 | 119.50 | 0.0M |
| 2024-10-28 | 120.15 | 124.00 | 119.50 | 120.15 | 0.5M |
| 2024-10-25 | 118.50 | 120.50 | 117.90 | 118.50 | 0.0M |
| 2024-10-24 | 121.20 | 125.60 | 120.00 | 121.20 | 0.0M |
| 2024-10-23 | 128.90 | 128.90 | 127.50 | 128.90 | 0.0M |
| 2024-10-22 | 129.59 | 130.30 | 127.50 | 129.59 | 0.0M |
| 2024-10-21 | 127.10 | 128.50 | 127.10 | 127.10 | 0.0M |
| 2024-10-18 | 127.95 | 129.20 | 126.30 | 127.95 | 0.0M |
| 2024-10-17 | 127.40 | 128.70 | 126.90 | 127.40 | 0.0M |
| 2024-10-16 | 127.00 | 128.00 | 125.50 | 127.00 | 0.3M |
| 2024-10-15 | 126.25 | 128.20 | 125.40 | 126.25 | 0.0M |
| 2024-10-14 | 129.70 | 130.30 | 129.40 | 129.70 | 0.0M |
| 2024-10-11 | 128.90 | 131.10 | 128.90 | 128.90 | 0.0M |
| 2024-10-10 | 127.07 | 128.10 | 124.90 | 127.07 | 0.0M |
| 2024-10-09 | 125.53 | 126.40 | 124.70 | 125.53 | 0.0M |
| 2024-10-08 | 125.30 | 127.70 | 124.20 | 125.30 | 0.0M |
| 2024-10-07 | 125.50 | 126.00 | 124.40 | 125.50 | 0.0M |
| 2024-10-04 | 125.46 | 127.00 | 123.10 | 125.46 | 0.0M |
| 2024-10-03 | 128.70 | 129.90 | 128.40 | 128.70 | 0.6M |
| 2024-10-02 | 130.40 | 130.70 | 128.60 | 130.40 | 0.0M |
| 2024-10-01 | 126.60 | 127.00 | 124.00 | 126.60 | 0.0M |
| 2024-09-30 | 126.00 | 127.30 | 123.80 | 126.00 | 0.0M |
| 2024-09-27 | 127.70 | 128.80 | 127.10 | 127.70 | 0.0M |
| 2024-09-26 | 129.50 | 132.10 | 128.80 | 129.50 | 0.0M |
| 2024-09-25 | 130.60 | 130.80 | 127.60 | 130.60 | 0.0M |
| 2024-09-24 | 138.90 | 140.70 | 138.40 | 138.90 | 0.0M |
| 2024-09-23 | 138.00 | 138.30 | 134.60 | 138.00 | 0.0M |
| 2024-09-20 | 138.20 | 138.30 | 135.50 | 138.20 | 0.0M |
| 2024-09-19 | 134.60 | 135.70 | 132.40 | 134.60 | 0.9M |
| 2024-09-18 | 130.22 | 131.20 | 129.20 | 130.22 | 0.0M |
| 2024-09-17 | 128.00 | 128.60 | 125.90 | 128.00 | 0.0M |
| 2024-09-16 | 122.60 | 123.50 | 122.50 | 122.60 | 0.0M |
| 2024-09-13 | 121.40 | 121.80 | 119.30 | 121.40 | 0.0M |
| 2024-09-12 | 118.60 | 119.40 | 117.00 | 118.60 | 0.0M |
| 2024-09-11 | 115.10 | 116.10 | 115.00 | 115.10 | 0.0M |
| 2024-09-10 | 114.90 | 116.00 | 114.00 | 114.90 | 0.0M |
| 2024-09-09 | 113.40 | 113.40 | 111.80 | 113.40 | 0.0M |
| 2024-09-06 | 112.40 | 112.90 | 111.00 | 112.40 | 0.0M |
| 2024-09-05 | 108.70 | 109.30 | 107.60 | 108.70 | 0.0M |
| 2024-09-04 | 109.50 | 109.50 | 106.80 | 109.50 | 0.0M |
| 2024-09-03 | 104.90 | 108.50 | 104.90 | 104.90 | 0.0M |
| 2024-09-02 | 107.90 | 108.70 | 107.80 | 107.90 | 0.0M |
| 2024-08-30 | 109.80 | 109.80 | 107.40 | 109.80 | 0.0M |
| 2024-08-29 | 107.70 | 107.90 | 106.50 | 107.70 | 0.0M |
| 2024-08-28 | 106.30 | 106.60 | 106.00 | 106.30 | 0.0M |
| 2024-08-27 | 106.80 | 106.80 | 105.60 | 106.80 | 0.0M |
| 2024-08-26 | 106.80 | 106.90 | 106.50 | 106.80 | 0.0M |
| 2024-08-23 | 107.40 | 107.40 | 105.70 | 107.40 | 0.0M |
| 2024-08-22 | 107.80 | 108.10 | 106.60 | 107.80 | 0.0M |
| 2024-08-21 | 108.00 | 108.20 | 106.50 | 108.00 | 0.0M |
| 2024-08-20 | 105.70 | 108.30 | 105.70 | 105.70 | 0.0M |
| 2024-08-19 | 109.40 | 109.50 | 107.90 | 109.40 | 0.0M |
| 2024-08-16 | 109.00 | 110.80 | 108.90 | 109.00 | 0.0M |
| 2024-08-15 | 110.00 | 111.00 | 108.30 | 110.00 | 0.0M |
| 2024-08-14 | 108.40 | 109.50 | 104.10 | 108.40 | 0.1M |
| 2024-08-13 | 103.00 | 105.90 | 102.80 | 103.00 | 0.0M |
| 2024-08-12 | 103.10 | 103.40 | 100.50 | 103.10 | 0.0M |
| 2024-08-09 | 97.80 | 98.30 | 97.65 | 97.80 | 0.0M |
| 2024-08-08 | 94.80 | 94.95 | 93.50 | 94.80 | 0.0M |
| 2024-08-07 | 94.80 | 94.85 | 91.10 | 94.80 | 0.0M |
| 2024-08-06 | 91.45 | 92.80 | 90.50 | 91.45 | 0.0M |
| 2024-08-05 | 90.05 | 90.40 | 88.90 | 90.05 | 0.0M |
| 2024-08-02 | 92.35 | 96.60 | 91.75 | 92.35 | 0.0M |
| 2024-08-01 | 102.20 | 102.60 | 100.90 | 102.20 | 0.0M |
| 2024-07-31 | 100.80 | 101.00 | 100.80 | 100.80 | 0.0M |
| 2024-07-30 | 100.50 | 101.30 | 100.50 | 100.50 | 0.0M |
| 2024-07-29 | 101.80 | 102.00 | 100.70 | 101.80 | 0.0M |
| 2024-07-26 | 99.55 | 100.70 | 99.50 | 99.55 | 0.0M |
| 2024-07-25 | 100.20 | 102.70 | 100.20 | 100.20 | 0.0M |
| 2024-07-24 | 102.90 | 103.90 | 101.60 | 102.90 | 0.0M |
| 2024-07-23 | 102.45 | 103.10 | 101.80 | 102.45 | 0.0M |
| 2024-07-22 | 100.17 | 100.60 | 98.60 | 100.17 | 0.0M |
| 2024-07-19 | 99.16 | 99.35 | 97.25 | 99.16 | 0.0M |
| 2024-07-18 | 100.26 | 100.70 | 99.65 | 100.26 | 0.0M |
| 2024-07-17 | 100.23 | 101.20 | 99.90 | 100.23 | 0.0M |
| 2024-07-16 | 100.00 | 100.50 | 99.75 | 100.00 | 0.0M |
| 2024-07-15 | 100.60 | 101.00 | 100.00 | 100.60 | 0.0M |
| 2024-07-12 | 99.61 | 99.90 | 98.80 | 99.61 | 0.0M |
| 2024-07-11 | 100.49 | 100.70 | 100.20 | 100.49 | 0.0M |
| 2024-07-10 | 99.60 | 100.30 | 99.60 | 100.30 | 0.0M |
| 2024-07-09 | 101.70 | 101.80 | 100.40 | 100.40 | 0.0M |
| 2024-07-08 | 102.00 | 102.00 | 101.00 | 101.30 | 0.0M |
| 2024-07-05 | 107.60 | 108.40 | 105.50 | 105.70 | 0.0M |
| 2024-07-04 | 113.10 | 113.10 | 107.70 | 108.10 | 0.0M |
| 2024-07-03 | 111.70 | 113.80 | 111.60 | 113.60 | 0.0M |
| 2024-07-02 | 108.60 | 109.20 | 108.40 | 109.20 | 0.0M |
| 2024-07-01 | 107.20 | 108.20 | 107.20 | 107.90 | 0.0M |
| 2024-06-28 | 108.90 | 110.20 | 108.90 | 109.30 | 0.0M |
| 2024-06-27 | 106.90 | 109.10 | 106.60 | 109.10 | 0.0M |
| 2024-06-26 | 105.90 | 107.50 | 105.40 | 105.80 | 0.0M |
| 2024-06-25 | 107.40 | 107.70 | 103.60 | 103.60 | 0.0M |
| 2024-06-24 | 102.30 | 106.70 | 102.30 | 106.70 | 0.0M |
| 2024-06-21 | 100.90 | 101.50 | 100.90 | 101.30 | 0.0M |
| 2024-06-20 | 100.30 | 101.70 | 99.95 | 100.70 | 0.0M |
| 2024-06-19 | 100.50 | 100.80 | 100.20 | 100.20 | 0.0M |
| 2024-06-18 | 96.65 | 98.35 | 96.65 | 98.35 | 0.0M |
| 2024-06-17 | 94.30 | 96.75 | 94.20 | 96.75 | 0.0M |
| 2024-06-14 | 96.60 | 96.60 | 93.20 | 93.60 | 0.0M |
| 2024-06-13 | 96.00 | 98.00 | 95.85 | 95.85 | 0.0M |
| 2024-06-12 | 100.30 | 100.30 | 97.90 | 98.05 | 0.0M |
| 2024-06-11 | 101.10 | 101.40 | 98.80 | 99.90 | 0.0M |
| 2024-06-10 | 99.90 | 102.70 | 99.90 | 102.70 | 0.0M |
| 2024-06-07 | 103.80 | 104.10 | 100.50 | 103.10 | 0.0M |
| 2024-06-06 | 111.80 | 111.80 | 104.50 | 104.50 | 0.0M |
| 2024-06-05 | 110.80 | 112.40 | 110.80 | 111.90 | 0.0M |
| 2024-06-04 | 113.00 | 113.10 | 112.20 | 112.20 | 0.0M |
| 2024-06-03 | 114.70 | 114.70 | 112.20 | 112.40 | 0.0M |
| 2024-05-31 | 111.90 | 113.50 | 111.80 | 111.80 | 0.1M |
| 2024-05-30 | 110.70 | 111.10 | 109.80 | 109.80 | 0.0M |
| 2024-05-29 | 112.90 | 113.60 | 110.70 | 110.70 | 0.0M |
| 2024-05-28 | 113.20 | 113.20 | 111.10 | 112.40 | 0.0M |
| 2024-05-27 | 112.00 | 113.80 | 112.00 | 112.90 | 0.0M |
| 2024-05-24 | 105.00 | 106.00 | 104.70 | 106.00 | 0.0M |
| 2024-05-23 | 104.60 | 106.00 | 104.60 | 105.70 | 0.0M |
| 2024-05-22 | 109.50 | 109.10 | 103.60 | 103.70 | 0.0M |
| 2024-05-21 | 118.40 | 118.50 | 117.40 | 117.40 | 0.0M |
| 2024-05-16 | 118.40 | 118.50 | 115.50 | 115.80 | 1.3M |
| 2024-05-15 | 119.90 | 119.90 | 118.10 | 119.20 | 0.0M |
| 2024-05-14 | 123.10 | 123.20 | 119.10 | 119.60 | 0.0M |
| 2024-05-13 | 122.10 | 123.20 | 121.70 | 121.90 | 0.0M |
| 2024-05-10 | 119.00 | 122.50 | 118.10 | 122.20 | 0.0M |
| 2024-05-08 | 117.60 | 118.10 | 115.80 | 117.70 | 0.0M |
| 2024-05-07 | 115.00 | 115.80 | 114.50 | 115.20 | 0.0M |
| 2024-05-06 | 113.70 | 115.60 | 112.80 | 115.60 | 0.0M |
| 2024-05-03 | 115.00 | 115.30 | 115.00 | 115.00 | 0.0M |
| 2024-05-02 | 114.90 | 115.40 | 114.70 | 114.80 | 0.0M |
| 2024-04-30 | 111.30 | 114.40 | 111.30 | 112.90 | 0.0M |
| 2024-04-29 | 108.00 | 110.40 | 108.00 | 110.40 | 0.0M |
| 2024-04-26 | 107.50 | 109.30 | 106.80 | 107.70 | 0.0M |
| 2024-04-25 | 105.40 | 105.90 | 105.30 | 105.70 | 0.0M |
| 2024-04-24 | 105.00 | 106.10 | 105.00 | 105.50 | 0.0M |
| 2024-04-23 | 100.40 | 103.20 | 100.40 | 102.80 | 0.0M |
| 2024-04-22 | 100.10 | 101.00 | 100.10 | 100.30 | 0.0M |
| 2024-04-19 | 97.45 | 100.20 | 97.45 | 99.96 | 0.0M |
| 2024-04-18 | 97.75 | 98.60 | 97.55 | 97.95 | 0.0M |
| 2024-04-17 | 98.20 | 98.80 | 97.90 | 97.90 | 0.0M |
| 2024-04-16 | 97.05 | 97.05 | 95.70 | 96.75 | 0.0M |
| 2024-04-15 | 96.55 | 98.95 | 96.55 | 98.40 | 0.0M |
| 2024-04-12 | 96.75 | 97.95 | 96.15 | 97.05 | 0.0M |
| 2024-04-11 | 97.15 | 98.75 | 96.95 | 97.10 | 0.0M |
| 2024-04-10 | 95.80 | 98.05 | 93.60 | 95.20 | 0.0M |
| 2024-04-09 | 95.30 | 97.15 | 94.60 | 96.90 | 0.0M |
| 2024-04-08 | 92.30 | 93.60 | 92.30 | 93.00 | 0.0M |
| 2024-04-05 | 91.55 | 92.45 | 91.20 | 92.35 | 0.0M |
| 2024-04-04 | 91.60 | 91.70 | 90.70 | 90.70 | 0.0M |
| 2024-04-03 | 91.15 | 92.30 | 90.70 | 92.30 | 0.1M |
| 2024-04-02 | 90.75 | 91.60 | 89.50 | 91.60 | 0.0M |
| 2024-03-27 | 88.90 | 89.45 | 88.30 | 89.45 | 0.0M |
| 2024-03-26 | 88.20 | 88.65 | 87.75 | 88.65 | 0.0M |
| 2024-03-25 | 88.20 | 88.20 | 86.25 | 87.25 | 0.0M |
| 2024-03-22 | 92.05 | 92.05 | 89.90 | 90.10 | 0.0M |
| 2024-03-21 | 91.90 | 92.00 | 90.85 | 92.00 | 0.0M |
| 2024-03-20 | 93.75 | 93.90 | 90.15 | 90.15 | 0.0M |
| 2024-03-19 | 93.25 | 94.60 | 93.25 | 94.35 | 0.1M |
| 2024-03-18 | 94.20 | 94.20 | 92.90 | 92.90 | 0.0M |
| 2024-03-15 | 93.00 | 94.60 | 92.73 | 93.35 | 0.0M |
| 2024-03-14 | 93.20 | 93.20 | 92.00 | 92.50 | 0.0M |
| 2024-03-13 | 89.90 | 92.80 | 89.90 | 92.75 | 0.0M |
| 2024-03-12 | 90.05 | 90.95 | 89.30 | 90.70 | 0.0M |
| 2024-03-11 | 91.00 | 92.15 | 88.75 | 89.10 | 0.1M |
| 2024-03-08 | 87.10 | 89.70 | 87.10 | 89.70 | 0.0M |
| 2024-03-07 | 89.05 | 90.75 | 87.35 | 87.90 | 0.1M |
| 2024-03-06 | 100.20 | 100.80 | 90.25 | 90.25 | 0.1M |
| 2024-03-05 | 102.60 | 102.60 | 101.70 | 101.70 | 0.0M |
| 2024-03-04 | 104.60 | 104.60 | 103.10 | 104.00 | 0.0M |
| 2024-03-01 | 102.30 | 104.40 | 102.30 | 104.01 | 0.1M |
| 2024-02-29 | 99.85 | 102.10 | 99.85 | 102.10 | 0.0M |
| 2024-02-28 | 98.90 | 101.50 | 98.60 | 99.09 | 0.0M |
| 2024-02-27 | 105.00 | 105.00 | 98.85 | 98.85 | 0.1M |
| 2024-02-26 | 107.10 | 107.10 | 105.00 | 105.00 | 0.0M |
| 2024-02-23 | 104.50 | 106.70 | 104.50 | 106.70 | 0.0M |
| 2024-02-22 | 107.60 | 107.70 | 105.80 | 105.80 | 0.0M |
| 2024-02-21 | 106.00 | 106.80 | 106.00 | 106.80 | 0.0M |
| 2024-02-20 | 101.60 | 102.30 | 100.70 | 100.70 | 0.0M |
| 2024-02-19 | 103.10 | 103.10 | 102.20 | 102.20 | 0.0M |
| 2024-02-16 | 105.60 | 106.10 | 104.00 | 104.10 | 0.0M |
| 2024-02-15 | 107.50 | 108.80 | 105.70 | 105.70 | 0.1M |
| 2024-02-14 | 106.40 | 111.80 | 106.30 | 109.30 | 0.1M |
| 2024-02-13 | 116.50 | 117.70 | 116.00 | 116.50 | 0.0M |
| 2024-02-12 | 115.30 | 115.80 | 115.30 | 115.80 | 0.0M |
| 2024-02-09 | 110.60 | 112.20 | 110.40 | 111.60 | 0.0M |
| 2024-02-08 | 108.20 | 112.00 | 108.20 | 110.70 | 0.0M |
| 2024-02-07 | 107.50 | 107.70 | 105.30 | 106.30 | 0.0M |
| 2024-02-06 | 108.50 | 108.50 | 106.90 | 106.90 | 0.0M |
| 2024-02-05 | 106.80 | 107.30 | 104.50 | 105.20 | 0.0M |
| 2024-02-02 | 103.70 | 104.40 | 102.30 | 104.40 | 0.0M |
| 2024-02-01 | 103.30 | 104.00 | 103.00 | 103.20 | 0.0M |
| 2024-01-31 | 104.40 | 104.70 | 102.50 | 102.50 | 0.0M |
| 2024-01-30 | 103.50 | 103.50 | 103.00 | 103.05 | 0.2M |
| 2024-01-29 | 99.25 | 99.25 | 98.95 | 98.95 | 0.0M |
| 2024-01-26 | 100.50 | 100.90 | 99.50 | 99.77 | 0.0M |
| 2024-01-25 | 101.60 | 102.00 | 100.50 | 100.90 | 0.0M |
| 2024-01-24 | 101.60 | 101.60 | 101.60 | 101.60 | 0.0M |
| 2024-01-23 | 99.75 | 99.85 | 98.25 | 99.55 | 0.0M |
| 2024-01-22 | 102.00 | 103.40 | 102.00 | 103.20 | 0.0M |
| 2024-01-19 | 98.70 | 103.60 | 98.60 | 102.00 | 0.1M |
| 2024-01-18 | 97.30 | 98.15 | 96.30 | 97.95 | 0.0M |
| 2024-01-17 | 94.85 | 96.15 | 94.75 | 96.05 | 0.0M |
| 2024-01-16 | 94.95 | 95.95 | 94.90 | 95.80 | 0.0M |
| 2024-01-15 | 96.30 | 96.95 | 94.40 | 94.53 | 0.0M |
| 2024-01-12 | 95.25 | 96.40 | 95.05 | 95.70 | 0.0M |
| 2024-01-11 | 96.20 | 96.20 | 94.40 | 95.00 | 0.0M |
| 2024-01-10 | 98.35 | 99.40 | 97.70 | 97.90 | 0.0M |