147.90
Last Update: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2025-09-25 | 146.00 | 152.00 | 146.00 | 147.90 | 1.8M |
| 2025-09-24 | 142.41 | 147.69 | 142.05 | 147.23 | 2.2M |
| 2025-09-23 | 138.77 | 144.98 | 138.50 | 142.99 | 2.0M |
| 2025-09-22 | 137.07 | 137.83 | 135.01 | 137.17 | 2.5M |
| 2025-09-21 | 135.45 | 137.92 | 132.85 | 137.09 | 1.7M |
| 2025-09-18 | 132.50 | 135.36 | 131.83 | 133.36 | 3.9M |
| 2025-09-17 | 134.41 | 134.74 | 131.62 | 133.37 | 1.8M |
| 2025-09-15 | 136.00 | 137.98 | 134.94 | 137.37 | 1.3M |
| 2025-09-12 | 133.97 | 136.00 | 133.97 | 135.33 | 1.5M |
| 2025-09-11 | 131.06 | 135.99 | 131.06 | 133.31 | 1.6M |
| 2025-09-10 | 131.11 | 132.76 | 130.04 | 131.60 | 2.1M |
| 2025-09-09 | 128.71 | 131.99 | 128.71 | 130.99 | 2.1M |
| 2025-09-08 | 127.45 | 129.25 | 126.13 | 128.50 | 1.0M |
| 2025-09-05 | 125.96 | 128.74 | 125.94 | 127.02 | 1.1M |
| 2025-09-04 | 126.28 | 127.00 | 125.25 | 126.58 | 2.2M |
| 2025-09-03 | 125.09 | 128.00 | 123.79 | 127.45 | 1.8M |
| 2025-09-02 | 122.50 | 125.40 | 121.54 | 125.04 | 1.0M |
| 2025-09-01 | 122.54 | 124.89 | 121.52 | 123.18 | 0.5M |
| 2025-08-29 | 123.24 | 123.88 | 121.74 | 122.35 | 1.5M |
| 2025-08-28 | 124.40 | 125.17 | 122.50 | 123.00 | 6.6M |
| 2025-08-27 | 122.70 | 125.79 | 121.77 | 124.42 | 1.3M |
| 2025-08-26 | 123.62 | 124.59 | 121.79 | 124.26 | 2.4M |
| 2025-08-25 | 128.23 | 128.23 | 123.69 | 124.65 | 1.8M |
| 2025-08-22 | 124.80 | 128.70 | 124.42 | 127.60 | 0.6M |
| 2025-08-21 | 124.37 | 125.67 | 124.00 | 125.07 | 1.5M |
| 2025-08-20 | 128.00 | 128.00 | 123.94 | 124.07 | 1.2M |
| 2025-08-19 | 128.32 | 128.42 | 126.01 | 127.04 | 0.7M |
| 2025-08-18 | 127.86 | 128.49 | 125.51 | 127.81 | 1.0M |
| 2025-08-15 | 127.79 | 129.90 | 126.79 | 127.41 | 0.9M |
| 2025-08-14 | 127.16 | 128.00 | 125.76 | 127.69 | 1.4M |
| 2025-08-13 | 128.52 | 129.71 | 127.25 | 127.77 | 1.8M |
| 2025-08-12 | 124.43 | 130.47 | 123.88 | 129.11 | 1.2M |
| 2025-08-11 | 123.29 | 124.33 | 122.61 | 123.81 | 0.6M |
| 2025-08-08 | 120.93 | 124.95 | 120.93 | 123.28 | 1.2M |
| 2025-08-07 | 120.03 | 121.73 | 119.15 | 121.54 | 2.3M |
| 2025-08-06 | 121.73 | 122.33 | 118.93 | 120.01 | 2.3M |
| 2025-08-05 | 120.30 | 122.40 | 120.30 | 120.98 | 1.9M |
| 2025-08-04 | 118.35 | 122.26 | 117.69 | 121.67 | 1.5M |
| 2025-08-01 | 119.28 | 119.28 | 115.42 | 118.35 | 2.5M |
| 2025-07-31 | 118.00 | 118.91 | 116.54 | 118.09 | 2.1M |
| 2025-07-30 | 123.09 | 124.49 | 118.31 | 119.23 | 3.7M |
| 2025-07-29 | 123.37 | 124.99 | 119.10 | 123.57 | 2.5M |
| 2025-07-28 | 119.74 | 120.86 | 117.76 | 120.37 | 2.0M |
| 2025-07-25 | 119.52 | 119.52 | 117.53 | 118.45 | 1.1M |
| 2025-07-24 | 119.74 | 120.52 | 118.15 | 118.93 | 1.5M |
| 2025-07-23 | 117.54 | 120.06 | 117.00 | 118.98 | 2.3M |
| 2025-07-22 | 114.90 | 117.33 | 114.90 | 116.46 | 1.2M |
| 2025-07-21 | 114.58 | 115.42 | 113.91 | 114.40 | 1.4M |
| 2025-07-18 | 113.78 | 114.69 | 113.42 | 114.38 | 2.1M |
| 2025-07-17 | 113.50 | 114.40 | 112.45 | 113.66 | 1.7M |
| 2025-07-16 | 113.75 | 114.01 | 112.40 | 112.78 | 2.0M |
| 2025-07-15 | 115.20 | 117.34 | 113.25 | 113.62 | 1.6M |
| 2025-07-14 | 114.31 | 114.73 | 112.84 | 114.07 | 1.2M |
| 2025-07-11 | 114.35 | 115.29 | 112.59 | 114.89 | 1.6M |
| 2025-07-10 | 111.50 | 115.58 | 111.24 | 115.15 | 3.1M |
| 2025-07-09 | 114.00 | 114.00 | 110.71 | 111.35 | 1.5M |
| 2025-07-08 | 113.19 | 116.49 | 111.24 | 113.90 | 3.2M |
| 2025-07-07 | 113.00 | 113.72 | 112.33 | 113.19 | 1.1M |
| 2025-07-04 | 113.61 | 113.71 | 111.66 | 112.36 | 0.2M |
| 2025-07-03 | 114.54 | 115.26 | 112.73 | 113.52 | 1.6M |
| 2025-07-02 | 114.57 | 116.00 | 113.01 | 114.85 | 3.6M |
| 2025-07-01 | 114.22 | 114.22 | 112.00 | 113.97 | 3.8M |
| 2025-06-30 | 112.67 | 114.43 | 112.32 | 113.66 | 5.1M |
| 2025-06-27 | 112.16 | 113.83 | 111.34 | 112.82 | 1.3M |
| 2025-06-26 | 109.10 | 113.80 | 108.53 | 113.54 | 2.6M |
| 2025-06-25 | 107.10 | 109.42 | 107.10 | 108.52 | 1.6M |
| 2025-06-24 | 104.68 | 107.50 | 104.64 | 107.20 | 1.2M |
| 2025-06-23 | 105.44 | 105.89 | 103.86 | 104.62 | 1.3M |
| 2025-06-20 | 106.04 | 106.09 | 104.12 | 104.97 | 7.0M |
| 2025-06-19 | 109.00 | 109.00 | 104.90 | 105.16 | 0.6M |
| 2025-06-18 | 107.37 | 108.99 | 106.96 | 108.85 | 1.0M |
| 2025-06-17 | 105.65 | 107.25 | 105.65 | 106.99 | 1.6M |
| 2025-06-16 | 106.00 | 107.03 | 105.88 | 106.28 | 1.7M |
| 2025-06-13 | 105.74 | 106.68 | 104.14 | 105.77 | 2.0M |
| 2025-06-12 | 106.60 | 107.43 | 106.00 | 106.67 | 1.2M |
| 2025-06-11 | 106.85 | 108.47 | 106.25 | 106.64 | 1.1M |
| 2025-06-10 | 108.44 | 109.11 | 106.47 | 106.73 | 1.6M |
| 2025-06-09 | 108.50 | 109.89 | 108.09 | 109.22 | 1.2M |
| 2025-06-06 | 108.03 | 108.51 | 106.84 | 108.23 | 1.6M |
| 2025-06-05 | 107.00 | 109.20 | 107.00 | 108.30 | 2.1M |
| 2025-06-04 | 105.71 | 107.00 | 105.08 | 106.14 | 1.3M |
| 2025-06-03 | 104.85 | 106.33 | 103.45 | 105.87 | 1.9M |
| 2025-06-02 | 107.49 | 109.98 | 104.90 | 105.28 | 2.8M |
| 2025-05-30 | 108.32 | 108.76 | 105.91 | 106.34 | 2.8M |
| 2025-05-29 | 107.04 | 110.27 | 107.04 | 109.72 | 2.0M |
| 2025-05-28 | 106.56 | 108.00 | 106.00 | 107.59 | 1.5M |
| 2025-05-27 | 105.00 | 108.23 | 104.52 | 106.47 | 1.9M |
| 2025-05-26 | 105.12 | 105.25 | 104.04 | 104.75 | 0.3M |
| 2025-05-23 | 103.02 | 105.84 | 102.58 | 105.42 | 0.8M |
| 2025-05-22 | 105.32 | 105.39 | 103.62 | 104.26 | 0.9M |
| 2025-05-21 | 103.36 | 106.00 | 103.36 | 105.35 | 1.2M |
| 2025-05-20 | 104.69 | 105.72 | 103.57 | 103.88 | 0.9M |
| 2025-05-19 | 103.51 | 105.41 | 103.01 | 104.22 | 1.1M |
| 2025-05-16 | 104.22 | 104.76 | 102.56 | 104.31 | 1.6M |
| 2025-05-15 | 103.50 | 104.97 | 102.50 | 104.72 | 1.9M |
| 2025-05-14 | 103.51 | 104.08 | 102.38 | 103.92 | 1.6M |
| 2025-05-13 | 103.06 | 105.07 | 102.66 | 103.83 | 1.3M |
| 2025-05-12 | 102.12 | 104.93 | 102.12 | 104.59 | 1.7M |
| 2025-05-09 | 103.44 | 104.04 | 100.68 | 101.18 | 1.3M |
| 2025-05-08 | 103.64 | 104.20 | 101.56 | 102.73 | 1.2M |
| 2025-05-07 | 104.77 | 105.23 | 102.25 | 103.13 | 1.9M |
| 2025-05-06 | 101.84 | 105.95 | 101.41 | 105.62 | 1.2M |
| 2025-05-05 | 101.37 | 103.19 | 100.71 | 102.33 | 0.7M |
| 2025-05-02 | 101.99 | 103.29 | 100.49 | 101.27 | 1.6M |
| 2025-04-30 | 101.37 | 102.15 | 99.70 | 101.90 | 2.1M |
| 2025-04-29 | 105.87 | 107.50 | 102.16 | 102.46 | 1.5M |
| 2025-04-28 | 103.90 | 106.94 | 101.39 | 106.41 | 1.4M |
| 2025-04-25 | 102.24 | 105.76 | 100.81 | 104.02 | 1.1M |
| 2025-04-24 | 102.07 | 103.97 | 101.72 | 102.58 | 2.4M |
| 2025-04-23 | 100.63 | 106.37 | 100.63 | 102.07 | 3.1M |
| 2025-04-22 | 100.50 | 102.45 | 100.49 | 100.90 | 1.3M |
| 2025-04-21 | 98.50 | 102.00 | 98.50 | 99.95 | 1.3M |
| 2025-04-16 | 99.00 | 100.93 | 98.68 | 98.86 | 1.4M |
| 2025-04-15 | 97.44 | 99.23 | 97.02 | 98.74 | 1.3M |
| 2025-04-14 | 97.50 | 100.50 | 95.77 | 97.44 | 2.2M |
| 2025-04-11 | 97.16 | 99.28 | 96.49 | 96.66 | 1.8M |
| 2025-04-10 | 97.88 | 98.61 | 95.20 | 96.73 | 1.3M |
| 2025-04-09 | 93.00 | 99.56 | 91.26 | 98.42 | 3.7M |
| 2025-04-08 | 95.85 | 96.98 | 91.25 | 92.52 | 4.0M |
| 2025-04-07 | 92.50 | 95.89 | 91.36 | 94.64 | 2.1M |
| 2025-04-04 | 99.71 | 99.71 | 91.50 | 93.74 | 4.2M |
| 2025-04-03 | 103.55 | 104.87 | 100.15 | 100.89 | 3.7M |
| 2025-04-02 | 104.18 | 106.42 | 103.57 | 106.12 | 2.1M |
| 2025-04-01 | 103.00 | 105.46 | 100.90 | 104.99 | 1.2M |
| 2025-03-31 | 104.04 | 104.42 | 100.30 | 102.32 | 2.7M |
| 2025-03-28 | 105.01 | 106.01 | 103.01 | 104.91 | 1.4M |
| 2025-03-27 | 105.50 | 105.50 | 102.50 | 105.06 | 1.7M |
| 2025-03-26 | 107.00 | 107.00 | 103.75 | 105.50 | 2.1M |
| 2025-03-25 | 104.64 | 106.66 | 104.64 | 106.28 | 1.9M |
| 2025-03-24 | 105.30 | 107.19 | 103.17 | 103.95 | 1.2M |
| 2025-03-21 | 107.53 | 107.77 | 104.87 | 105.29 | 4.6M |
| 2025-03-20 | 108.50 | 109.22 | 105.86 | 107.00 | 1.2M |
| 2025-03-19 | 105.55 | 109.39 | 105.22 | 108.97 | 2.4M |
| 2025-03-18 | 104.48 | 106.49 | 102.10 | 105.52 | 2.7M |
| 2025-03-14 | 104.47 | 105.72 | 103.94 | 104.61 | 2.1M |
| 2025-03-13 | 103.02 | 106.50 | 102.89 | 105.22 | 1.3M |
| 2025-03-12 | 98.00 | 104.60 | 98.00 | 104.10 | 2.8M |
| 2025-03-11 | 99.75 | 100.98 | 97.47 | 98.52 | 2.7M |
| 2025-03-10 | 100.73 | 101.39 | 97.60 | 99.37 | 1.8M |
| 2025-03-07 | 101.28 | 103.18 | 98.60 | 101.19 | 2.5M |
| 2025-03-06 | 102.67 | 103.63 | 100.16 | 101.27 | 2.2M |
| 2025-03-05 | 99.01 | 102.40 | 99.01 | 102.16 | 2.3M |
| 2025-03-04 | 97.35 | 99.46 | 95.06 | 98.35 | 3.7M |
| 2025-03-03 | 98.00 | 99.99 | 96.97 | 97.35 | 2.1M |
| 2025-02-28 | 99.74 | 99.74 | 96.09 | 96.63 | 4.4M |
| 2025-02-27 | 102.26 | 102.26 | 98.51 | 99.01 | 2.7M |
| 2025-02-26 | 104.50 | 104.94 | 101.01 | 102.29 | 2.9M |
| 2025-02-25 | 103.94 | 105.00 | 101.60 | 103.15 | 1.9M |
| 2025-02-24 | 104.18 | 104.60 | 102.83 | 103.94 | 1.3M |
| 2025-02-21 | 105.08 | 105.80 | 102.04 | 103.77 | 1.3M |
| 2025-02-20 | 104.94 | 105.68 | 104.06 | 105.02 | 1.7M |
| 2025-02-19 | 106.01 | 106.01 | 104.02 | 104.78 | 1.7M |
| 2025-02-18 | 105.01 | 107.23 | 104.78 | 106.85 | 1.1M |
| 2025-02-17 | 105.80 | 107.16 | 105.00 | 105.45 | 0.5M |
| 2025-02-14 | 105.07 | 105.77 | 104.13 | 105.19 | 1.7M |
| 2025-02-13 | 105.00 | 105.99 | 103.50 | 105.01 | 1.8M |
| 2025-02-12 | 106.95 | 106.95 | 103.60 | 104.93 | 2.6M |
| 2025-02-11 | 105.96 | 106.92 | 103.36 | 106.30 | 2.2M |
| 2025-02-10 | 107.03 | 108.86 | 106.57 | 106.88 | 1.5M |
| 2025-02-07 | 104.60 | 107.00 | 104.60 | 105.95 | 1.2M |
| 2025-02-06 | 104.00 | 104.60 | 102.34 | 104.12 | 2.0M |
| 2025-02-05 | 103.48 | 106.09 | 101.32 | 102.06 | 1.7M |
| 2025-02-04 | 102.95 | 104.49 | 101.80 | 103.41 | 3.9M |
| 2025-01-31 | 102.42 | 102.97 | 100.64 | 101.59 | 1.8M |
| 2025-01-30 | 102.00 | 102.70 | 101.55 | 101.92 | 1.9M |
| 2025-01-29 | 101.82 | 102.11 | 100.64 | 101.37 | 1.3M |
| 2025-01-28 | 104.36 | 104.36 | 101.00 | 101.37 | 4.0M |
| 2025-01-27 | 104.60 | 104.79 | 102.69 | 104.22 | 1.1M |
| 2025-01-24 | 104.93 | 107.49 | 103.50 | 104.53 | 1.7M |
| 2025-01-23 | 105.54 | 106.51 | 102.32 | 105.46 | 1.7M |
| 2025-01-22 | 104.46 | 107.36 | 103.51 | 105.11 | 1.5M |
| 2025-01-21 | 103.22 | 104.88 | 103.09 | 104.23 | 2.7M |
| 2025-01-20 | 103.64 | 104.44 | 102.79 | 103.87 | 0.4M |
| 2025-01-17 | 101.58 | 105.03 | 101.58 | 103.13 | 0.7M |
| 2025-01-16 | 103.00 | 103.26 | 101.41 | 102.82 | 0.6M |
| 2025-01-15 | 101.59 | 103.41 | 100.97 | 102.62 | 0.6M |
| 2025-01-14 | 101.56 | 102.58 | 100.85 | 101.57 | 0.9M |
| 2025-01-13 | 101.99 | 101.99 | 99.11 | 101.56 | 1.1M |
| 2025-01-10 | 104.40 | 104.40 | 101.80 | 102.23 | 1.4M |
| 2025-01-09 | 102.87 | 105.78 | 102.87 | 103.58 | 1.2M |
| 2025-01-08 | 100.46 | 102.41 | 99.12 | 102.26 | 1.3M |
| 2025-01-07 | 100.91 | 102.62 | 99.71 | 101.18 | 1.8M |
| 2025-01-06 | 99.01 | 103.48 | 98.33 | 99.89 | 3.2M |
| 2025-01-03 | 99.95 | 100.18 | 96.95 | 97.19 | 2.0M |
| 2025-01-02 | 100.77 | 100.77 | 99.07 | 99.82 | 0.9M |