171.90
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 174.13 | 174.58 | 171.32 | 171.90 | 29.5M |
| 2025-09-25 | 176.00 | 177.25 | 174.35 | 174.74 | 27.8M |
| 2025-09-24 | 179.41 | 179.41 | 176.03 | 176.30 | 15.2M |
| 2025-09-23 | 181.65 | 182.10 | 178.49 | 178.97 | 17.6M |
| 2025-09-22 | 182.03 | 182.85 | 180.28 | 181.45 | 8.2M |
| 2025-09-19 | 182.19 | 182.45 | 181.00 | 181.93 | 6.7M |
| 2025-09-18 | 182.51 | 183.00 | 180.65 | 181.27 | 8.7M |
| 2025-09-17 | 182.13 | 183.87 | 181.25 | 182.12 | 8.8M |
| 2025-09-16 | 180.60 | 183.26 | 179.85 | 182.83 | 17.6M |
| 2025-09-15 | 179.17 | 181.00 | 178.07 | 180.60 | 10.0M |
| 2025-09-12 | 181.73 | 184.10 | 178.63 | 179.25 | 27.6M |
| 2025-09-11 | 177.00 | 180.20 | 175.61 | 179.56 | 21.1M |
| 2025-09-10 | 173.35 | 175.66 | 173.31 | 174.66 | 12.7M |
| 2025-09-09 | 173.10 | 174.31 | 172.37 | 173.49 | 6.4M |
| 2025-09-08 | 174.44 | 174.97 | 172.45 | 172.82 | 9.6M |
| 2025-09-05 | 175.14 | 175.81 | 173.40 | 174.62 | 6.9M |
| 2025-09-04 | 179.07 | 179.39 | 174.70 | 175.04 | 10.1M |
| 2025-09-03 | 181.00 | 181.80 | 178.12 | 179.07 | 8.4M |
| 2025-09-02 | 177.38 | 181.20 | 177.20 | 179.89 | 13.4M |
| 2025-09-01 | 174.03 | 176.98 | 174.00 | 176.83 | 7.2M |
| 2025-08-29 | 171.20 | 174.95 | 170.90 | 173.80 | 10.5M |
| 2025-08-28 | 170.81 | 172.50 | 169.52 | 171.22 | 29.4M |
| 2025-08-26 | 175.21 | 176.15 | 171.25 | 171.77 | 29.7M |
| 2025-08-25 | 177.01 | 177.02 | 175.30 | 176.00 | 39.9M |
| 2025-08-22 | 176.83 | 178.00 | 176.06 | 176.64 | 20.9M |
| 2025-08-21 | 179.14 | 179.14 | 177.36 | 177.73 | 8.4M |
| 2025-08-20 | 174.90 | 179.65 | 174.90 | 178.17 | 15.4M |
| 2025-08-19 | 174.12 | 176.99 | 173.67 | 175.53 | 9.9M |
| 2025-08-18 | 174.50 | 174.84 | 172.50 | 173.82 | 6.2M |
| 2025-08-14 | 174.54 | 175.00 | 173.31 | 174.19 | 6.1M |
| 2025-08-13 | 174.25 | 175.22 | 173.02 | 174.16 | 8.9M |
| 2025-08-12 | 173.94 | 175.87 | 173.40 | 174.79 | 8.7M |
| 2025-08-11 | 171.93 | 173.80 | 170.82 | 173.40 | 7.7M |
| 2025-08-08 | 170.59 | 172.80 | 169.15 | 171.87 | 14.9M |
| 2025-08-07 | 169.69 | 170.72 | 167.65 | 170.35 | 11.1M |
| 2025-08-06 | 172.39 | 172.50 | 170.07 | 170.41 | 10.5M |
| 2025-08-05 | 175.74 | 175.76 | 171.54 | 172.13 | 11.3M |
| 2025-08-04 | 174.40 | 176.11 | 173.16 | 175.43 | 9.0M |
| 2025-08-01 | 177.50 | 177.50 | 173.30 | 173.79 | 13.7M |
| 2025-07-31 | 180.47 | 180.47 | 176.86 | 177.68 | 18.3M |
| 2025-07-30 | 183.83 | 183.83 | 179.84 | 180.45 | 25.9M |
| 2025-07-29 | 180.09 | 185.60 | 178.45 | 183.53 | 38.6M |
| 2025-07-28 | 183.29 | 185.45 | 179.10 | 180.22 | 38.5M |
| 2025-07-25 | 187.29 | 187.85 | 182.80 | 183.28 | 14.9M |
| 2025-07-24 | 186.69 | 189.25 | 186.69 | 187.95 | 13.9M |
| 2025-07-23 | 184.46 | 186.61 | 184.28 | 186.45 | 11.0M |
| 2025-07-22 | 184.53 | 184.70 | 183.18 | 183.99 | 10.4M |
| 2025-07-21 | 184.22 | 185.00 | 183.33 | 184.11 | 8.9M |
| 2025-07-18 | 186.50 | 186.50 | 183.12 | 184.70 | 9.4M |
| 2025-07-17 | 184.41 | 186.58 | 184.38 | 185.44 | 6.9M |
| 2025-07-16 | 184.99 | 185.40 | 183.67 | 184.52 | 6.8M |
| 2025-07-15 | 183.84 | 185.40 | 183.48 | 184.97 | 7.5M |
| 2025-07-14 | 181.99 | 185.09 | 180.01 | 184.39 | 12.8M |
| 2025-07-11 | 184.92 | 185.34 | 182.11 | 182.47 | 10.0M |
| 2025-07-10 | 187.45 | 187.45 | 184.04 | 185.78 | 11.9M |
| 2025-07-09 | 192.69 | 192.96 | 185.15 | 185.33 | 28.2M |
| 2025-07-08 | 193.70 | 195.40 | 192.20 | 192.67 | 17.2M |
| 2025-07-07 | 193.50 | 195.70 | 192.59 | 193.57 | 11.3M |
| 2025-07-04 | 192.62 | 195.16 | 191.56 | 193.48 | 16.6M |
| 2025-07-03 | 192.73 | 194.30 | 192.09 | 192.74 | 16.9M |
| 2025-07-02 | 190.58 | 193.19 | 189.12 | 191.78 | 19.1M |
| 2025-07-01 | 190.85 | 191.17 | 188.70 | 190.48 | 7.6M |
| 2025-06-30 | 192.50 | 192.90 | 189.44 | 190.88 | 11.7M |
| 2025-06-27 | 188.89 | 192.78 | 188.26 | 191.65 | 32.4M |
| 2025-06-26 | 184.31 | 187.15 | 183.69 | 186.79 | 30.1M |
| 2025-06-25 | 186.88 | 187.40 | 183.79 | 184.27 | 31.8M |
| 2025-06-24 | 185.90 | 187.93 | 185.05 | 185.45 | 29.9M |
| 2025-06-23 | 180.00 | 185.20 | 179.83 | 184.68 | 32.3M |
| 2025-06-20 | 180.47 | 183.09 | 180.00 | 182.03 | 16.3M |
| 2025-06-19 | 187.98 | 187.98 | 179.94 | 180.67 | 18.9M |
| 2025-06-18 | 190.03 | 190.54 | 185.45 | 185.93 | 14.2M |
| 2025-06-17 | 191.53 | 192.88 | 189.23 | 190.57 | 10.1M |
| 2025-06-16 | 192.90 | 193.27 | 188.51 | 191.98 | 13.1M |
| 2025-06-13 | 189.50 | 192.37 | 184.72 | 191.35 | 27.2M |
| 2025-06-12 | 202.40 | 203.00 | 192.18 | 192.49 | 39.4M |
| 2025-06-11 | 197.08 | 201.40 | 196.75 | 200.85 | 29.3M |
| 2025-06-10 | 194.97 | 198.20 | 193.18 | 196.50 | 20.1M |
| 2025-06-09 | 192.79 | 195.79 | 192.65 | 194.39 | 11.5M |
| 2025-06-06 | 191.59 | 192.70 | 190.61 | 191.92 | 5.9M |
| 2025-06-05 | 191.03 | 193.98 | 190.32 | 191.72 | 9.5M |
| 2025-06-04 | 193.10 | 193.55 | 186.67 | 190.69 | 17.9M |
| 2025-06-03 | 192.76 | 196.10 | 192.38 | 193.03 | 13.9M |
| 2025-06-02 | 189.90 | 193.37 | 189.49 | 192.51 | 10.8M |
| 2025-05-30 | 192.40 | 193.46 | 190.15 | 190.84 | 16.5M |
| 2025-05-29 | 192.35 | 194.60 | 190.59 | 191.75 | 20.6M |
| 2025-05-28 | 193.84 | 197.47 | 193.12 | 194.20 | 24.8M |
| 2025-05-27 | 192.45 | 194.71 | 190.59 | 193.97 | 28.0M |
| 2025-05-26 | 191.55 | 194.90 | 191.55 | 193.53 | 30.6M |
| 2025-05-23 | 193.60 | 194.39 | 190.07 | 191.53 | 12.8M |
| 2025-05-22 | 189.74 | 193.86 | 189.33 | 193.23 | 18.4M |
| 2025-05-21 | 191.44 | 191.57 | 187.61 | 190.84 | 14.3M |
| 2025-05-20 | 191.36 | 194.75 | 189.36 | 191.68 | 31.2M |
| 2025-05-19 | 187.24 | 191.62 | 186.81 | 189.96 | 20.6M |
| 2025-05-16 | 185.74 | 188.20 | 185.05 | 187.06 | 13.7M |
| 2025-05-15 | 185.39 | 186.92 | 183.10 | 185.74 | 17.6M |
| 2025-05-14 | 184.75 | 188.47 | 183.23 | 186.63 | 27.9M |
| 2025-05-13 | 190.05 | 190.05 | 183.26 | 184.13 | 35.9M |
| 2025-05-12 | 186.97 | 190.00 | 186.10 | 188.82 | 13.3M |
| 2025-05-09 | 179.50 | 183.59 | 179.50 | 182.34 | 16.8M |
| 2025-05-08 | 190.09 | 191.85 | 183.20 | 184.89 | 14.8M |
| 2025-05-07 | 185.84 | 191.24 | 185.00 | 189.94 | 7.5M |
| 2025-05-06 | 191.93 | 193.89 | 185.19 | 186.77 | 11.2M |
| 2025-05-05 | 190.11 | 194.12 | 187.83 | 192.52 | 18.1M |
| 2025-05-02 | 190.02 | 193.40 | 188.00 | 189.79 | 9.4M |
| 2025-04-30 | 189.50 | 192.68 | 188.22 | 189.44 | 9.0M |
| 2025-04-29 | 190.85 | 194.00 | 189.36 | 190.09 | 7.3M |
| 2025-04-28 | 186.01 | 192.20 | 185.95 | 190.50 | 10.1M |
| 2025-04-25 | 194.33 | 195.60 | 185.27 | 187.15 | 16.7M |
| 2025-04-24 | 191.46 | 194.22 | 191.46 | 193.24 | 28.0M |
| 2025-04-23 | 193.51 | 193.87 | 189.84 | 193.12 | 22.6M |
| 2025-04-22 | 195.31 | 195.90 | 192.23 | 192.58 | 29.2M |
| 2025-04-21 | 188.70 | 196.56 | 187.49 | 194.93 | 40.1M |
| 2025-04-17 | 184.23 | 188.41 | 183.61 | 187.13 | 22.0M |
| 2025-04-16 | 178.56 | 184.75 | 176.24 | 184.51 | 25.7M |
| 2025-04-15 | 175.00 | 180.75 | 174.82 | 178.97 | 16.6M |
| 2025-04-11 | 172.57 | 172.94 | 169.35 | 172.01 | 15.0M |
| 2025-04-09 | 172.10 | 173.71 | 167.81 | 168.98 | 10.1M |
| 2025-04-08 | 172.48 | 177.34 | 169.83 | 173.16 | 15.5M |
| 2025-04-07 | 164.47 | 170.60 | 160.05 | 169.12 | 21.9M |
| 2025-04-04 | 184.00 | 184.78 | 175.25 | 176.77 | 21.0M |
| 2025-04-03 | 182.64 | 185.90 | 181.00 | 184.36 | 13.2M |
| 2025-04-02 | 185.13 | 187.36 | 183.60 | 184.61 | 13.4M |
| 2025-04-01 | 180.80 | 187.57 | 180.11 | 186.87 | 16.1M |
| 2025-03-28 | 181.94 | 185.50 | 181.60 | 183.70 | 22.8M |
| 2025-03-27 | 172.62 | 184.04 | 172.62 | 181.55 | 22.3M |
| 2025-03-26 | 177.17 | 179.00 | 173.79 | 174.67 | 40.6M |
| 2025-03-25 | 182.59 | 183.48 | 177.11 | 177.51 | 38.2M |
| 2025-03-24 | 178.50 | 186.49 | 178.31 | 181.48 | 48.8M |
| 2025-03-21 | 169.25 | 177.21 | 169.25 | 175.27 | 26.0M |
| 2025-03-20 | 167.74 | 169.54 | 164.73 | 168.82 | 15.0M |
| 2025-03-19 | 164.41 | 166.67 | 163.01 | 166.06 | 13.3M |
| 2025-03-18 | 159.72 | 164.75 | 157.49 | 163.58 | 12.0M |
| 2025-03-17 | 158.36 | 159.78 | 156.84 | 157.09 | 9.4M |
| 2025-03-13 | 159.81 | 160.90 | 157.77 | 158.10 | 7.2M |
| 2025-03-12 | 158.46 | 161.70 | 157.63 | 159.50 | 14.6M |
| 2025-03-11 | 154.98 | 157.83 | 153.27 | 157.39 | 9.9M |
| 2025-03-10 | 159.80 | 160.60 | 154.36 | 155.28 | 17.9M |
| 2025-03-07 | 161.42 | 162.27 | 157.98 | 158.80 | 12.6M |
| 2025-03-06 | 160.70 | 162.96 | 159.49 | 161.78 | 15.1M |
| 2025-03-05 | 153.90 | 160.24 | 153.90 | 159.82 | 16.5M |
| 2025-03-04 | 153.99 | 154.79 | 151.29 | 154.05 | 10.9M |
| 2025-03-03 | 159.55 | 159.66 | 154.22 | 155.08 | 21.6M |
| 2025-02-28 | 159.00 | 159.16 | 154.07 | 156.55 | 18.2M |
| 2025-02-27 | 161.00 | 161.04 | 157.57 | 159.35 | 28.8M |
| 2025-02-25 | 163.00 | 165.43 | 160.31 | 160.79 | 47.0M |
| 2025-02-24 | 163.15 | 165.60 | 160.99 | 164.67 | 33.8M |
| 2025-02-21 | 166.10 | 168.45 | 163.35 | 164.28 | 28.9M |
| 2025-02-20 | 163.31 | 167.49 | 162.10 | 167.07 | 12.8M |
| 2025-02-19 | 163.00 | 165.23 | 161.69 | 163.98 | 12.0M |
| 2025-02-18 | 159.91 | 164.72 | 157.64 | 164.02 | 16.3M |
| 2025-02-17 | 160.89 | 161.96 | 158.20 | 160.63 | 11.4M |
| 2025-02-14 | 163.10 | 165.70 | 160.79 | 162.52 | 15.3M |
| 2025-02-13 | 160.50 | 165.44 | 160.00 | 163.05 | 18.3M |
| 2025-02-12 | 161.15 | 161.82 | 156.16 | 160.43 | 17.1M |
| 2025-02-11 | 168.55 | 168.55 | 161.16 | 162.43 | 17.1M |
| 2025-02-10 | 170.99 | 171.50 | 167.67 | 168.94 | 9.5M |
| 2025-02-07 | 173.38 | 173.74 | 170.32 | 171.34 | 17.5M |
| 2025-02-06 | 180.80 | 181.25 | 176.70 | 178.98 | 10.9M |
| 2025-02-05 | 178.87 | 181.50 | 178.71 | 179.88 | 10.2M |
| 2025-02-04 | 177.20 | 179.00 | 175.42 | 178.64 | 12.6M |
| 2025-02-03 | 176.10 | 177.79 | 173.60 | 175.26 | 15.5M |
| 2025-02-01 | 178.90 | 181.41 | 175.23 | 176.60 | 14.9M |
| 2025-01-31 | 169.02 | 179.72 | 167.46 | 177.98 | 32.5M |
| 2025-01-30 | 166.39 | 172.88 | 165.06 | 167.10 | 47.3M |
| 2025-01-29 | 166.60 | 168.46 | 164.72 | 165.49 | 30.2M |
| 2025-01-28 | 167.68 | 170.50 | 163.76 | 166.44 | 43.4M |
| 2025-01-27 | 174.12 | 174.12 | 166.96 | 168.03 | 41.9M |
| 2025-01-24 | 179.26 | 180.45 | 175.11 | 175.71 | 9.9M |
| 2025-01-23 | 176.59 | 180.20 | 175.59 | 179.59 | 13.3M |
| 2025-01-22 | 181.04 | 181.04 | 172.48 | 176.92 | 9.9M |
| 2025-01-21 | 182.40 | 184.11 | 179.52 | 180.25 | 8.0M |
| 2025-01-20 | 182.02 | 183.25 | 179.22 | 182.40 | 5.4M |
| 2025-01-17 | 180.22 | 183.26 | 179.76 | 181.52 | 7.9M |
| 2025-01-16 | 181.78 | 182.69 | 178.79 | 180.93 | 7.7M |
| 2025-01-15 | 178.42 | 180.82 | 176.46 | 178.66 | 12.7M |
| 2025-01-14 | 173.49 | 178.96 | 173.49 | 176.77 | 11.5M |
| 2025-01-13 | 177.29 | 179.58 | 172.26 | 172.89 | 13.8M |
| 2025-01-10 | 183.78 | 184.73 | 178.15 | 179.94 | 14.7M |
| 2025-01-09 | 189.75 | 191.00 | 182.75 | 183.41 | 17.0M |
| 2025-01-08 | 187.26 | 192.04 | 187.26 | 190.97 | 13.7M |
| 2025-01-07 | 187.25 | 189.84 | 184.56 | 187.20 | 14.3M |
| 2025-01-06 | 191.81 | 192.10 | 184.40 | 185.10 | 22.9M |
| 2025-01-03 | 192.39 | 194.74 | 190.87 | 192.13 | 16.3M |
| 2025-01-02 | 192.03 | 193.28 | 188.78 | 192.47 | 13.1M |
| 2025-01-01 | 192.21 | 192.67 | 189.92 | 192.32 | 5.7M |