145.80
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 | 147.30 | 146.95 | 144.94 | 145.80 | 24.2M |
| 2025-09-25 | 146.64 | 149.30 | 146.64 | 147.48 | 20.4M |
| 2025-09-24 | 150.06 | 150.09 | 147.70 | 147.93 | 5.7M |
| 2025-09-23 | 149.69 | 150.43 | 148.83 | 149.56 | 6.5M |
| 2025-09-22 | 148.00 | 150.20 | 148.00 | 149.38 | 3.5M |
| 2025-09-19 | 148.00 | 151.20 | 148.00 | 149.72 | 3.9M |
| 2025-09-18 | 147.39 | 148.29 | 146.70 | 148.20 | 2.1M |
| 2025-09-17 | 146.70 | 148.50 | 146.50 | 147.30 | 2.9M |
| 2025-09-16 | 145.27 | 146.62 | 145.10 | 146.20 | 1.4M |
| 2025-09-15 | 144.35 | 145.30 | 143.67 | 145.18 | 1.9M |
| 2025-09-12 | 146.25 | 146.25 | 143.80 | 143.98 | 1.8M |
| 2025-09-11 | 143.04 | 146.75 | 143.01 | 145.29 | 2.9M |
| 2025-09-10 | 142.42 | 143.05 | 142.24 | 142.63 | 0.4M |
| 2025-09-09 | 142.44 | 143.20 | 141.67 | 142.11 | 0.4M |
| 2025-09-08 | 141.73 | 143.20 | 141.73 | 142.31 | 0.5M |
| 2025-09-05 | 141.42 | 141.89 | 140.00 | 141.05 | 0.4M |
| 2025-09-04 | 142.88 | 142.89 | 140.76 | 140.91 | 0.2M |
| 2025-09-03 | 141.37 | 142.69 | 141.37 | 142.05 | 0.4M |
| 2025-09-02 | 140.59 | 142.00 | 140.59 | 141.02 | 0.3M |
| 2025-09-01 | 138.04 | 140.92 | 138.04 | 140.79 | 0.5M |
| 2025-08-29 | 140.49 | 140.70 | 138.04 | 138.15 | 0.8M |
| 2025-08-28 | 139.76 | 140.44 | 138.90 | 139.29 | 25.8M |
| 2025-08-26 | 140.93 | 141.21 | 139.31 | 139.86 | 23.0M |
| 2025-08-25 | 140.80 | 141.29 | 140.12 | 141.03 | 24.4M |
| 2025-08-22 | 142.45 | 142.73 | 140.47 | 140.83 | 13.6M |
| 2025-08-21 | 143.62 | 143.95 | 142.38 | 142.56 | 4.2M |
| 2025-08-20 | 143.35 | 143.86 | 142.40 | 142.51 | 2.9M |
| 2025-08-19 | 141.13 | 143.35 | 139.93 | 143.26 | 3.2M |
| 2025-08-18 | 143.00 | 143.32 | 140.42 | 141.55 | 2.2M |
| 2025-08-14 | 144.20 | 144.20 | 141.04 | 141.26 | 1.5M |
| 2025-08-13 | 144.00 | 144.24 | 142.78 | 143.73 | 0.7M |
| 2025-08-12 | 142.34 | 144.93 | 142.34 | 143.80 | 1.1M |
| 2025-08-11 | 142.62 | 143.68 | 140.29 | 142.55 | 1.1M |
| 2025-08-08 | 141.32 | 143.00 | 140.20 | 141.08 | 1.0M |
| 2025-08-07 | 142.39 | 143.24 | 140.84 | 142.91 | 0.4M |
| 2025-08-06 | 142.85 | 143.55 | 142.47 | 142.72 | 0.4M |
| 2025-08-05 | 142.44 | 142.75 | 139.83 | 141.85 | 0.5M |
| 2025-08-04 | 142.58 | 143.15 | 140.99 | 143.05 | 0.4M |
| 2025-08-01 | 146.52 | 146.52 | 141.98 | 142.30 | 0.4M |
| 2025-07-31 | 147.65 | 147.82 | 144.31 | 146.04 | 33.0M |
| 2025-07-30 | 148.49 | 150.99 | 146.66 | 149.51 | 31.5M |
| 2025-07-29 | 147.91 | 148.75 | 147.00 | 148.63 | 21.0M |
| 2025-07-28 | 146.92 | 149.38 | 146.92 | 147.88 | 24.6M |
| 2025-07-25 | 151.91 | 152.24 | 147.30 | 147.67 | 5.9M |
| 2025-07-24 | 153.00 | 153.47 | 151.41 | 151.96 | 4.7M |
| 2025-07-23 | 152.53 | 153.32 | 151.44 | 153.16 | 5.1M |
| 2025-07-22 | 151.35 | 153.00 | 151.30 | 152.60 | 3.4M |
| 2025-07-21 | 150.50 | 151.94 | 149.62 | 151.77 | 2.2M |
| 2025-07-18 | 151.89 | 152.65 | 149.39 | 150.80 | 3.5M |
| 2025-07-17 | 152.88 | 152.95 | 151.50 | 151.75 | 0.9M |
| 2025-07-16 | 152.10 | 153.45 | 151.35 | 152.88 | 1.6M |
| 2025-07-15 | 152.50 | 152.85 | 151.70 | 152.43 | 1.0M |
| 2025-07-14 | 150.67 | 152.50 | 150.67 | 151.18 | 0.6M |
| 2025-07-11 | 154.65 | 154.65 | 151.35 | 151.62 | 1.1M |
| 2025-07-10 | 151.24 | 153.50 | 150.99 | 153.33 | 1.2M |
| 2025-07-09 | 154.82 | 154.82 | 151.15 | 151.44 | 1.9M |
| 2025-07-08 | 155.08 | 156.05 | 154.10 | 155.10 | 1.1M |
| 2025-07-07 | 154.00 | 156.16 | 153.18 | 154.97 | 2.7M |
| 2025-07-04 | 150.29 | 153.79 | 149.48 | 153.16 | 2.5M |
| 2025-07-03 | 149.56 | 150.40 | 148.88 | 149.13 | 1.0M |
| 2025-07-02 | 149.77 | 150.00 | 148.85 | 149.36 | 0.7M |
| 2025-07-01 | 149.03 | 149.90 | 148.11 | 148.83 | 0.7M |
| 2025-06-30 | 149.40 | 151.20 | 148.28 | 148.69 | 0.8M |
| 2025-06-27 | 148.48 | 150.27 | 147.80 | 149.00 | 1.0M |
| 2025-06-26 | 143.92 | 147.99 | 142.94 | 147.48 | 41.8M |
| 2025-06-25 | 145.00 | 145.17 | 142.81 | 143.15 | 32.2M |
| 2025-06-24 | 145.00 | 146.22 | 143.23 | 143.89 | 42.2M |
| 2025-06-23 | 139.71 | 141.25 | 137.25 | 140.74 | 27.3M |
| 2025-06-20 | 139.72 | 140.29 | 138.09 | 139.71 | 12.7M |
| 2025-06-19 | 142.04 | 142.24 | 139.41 | 139.64 | 2.9M |
| 2025-06-18 | 142.32 | 143.00 | 140.41 | 141.86 | 2.5M |
| 2025-06-17 | 142.99 | 144.50 | 142.37 | 142.53 | 1.8M |
| 2025-06-16 | 141.57 | 143.44 | 140.16 | 143.07 | 2.3M |
| 2025-06-13 | 139.50 | 144.50 | 138.45 | 141.62 | 4.7M |
| 2025-06-12 | 145.62 | 145.85 | 142.85 | 144.02 | 3.0M |
| 2025-06-11 | 143.47 | 148.65 | 143.39 | 146.72 | 4.4M |
| 2025-06-10 | 144.68 | 144.75 | 143.30 | 143.49 | 1.1M |
| 2025-06-09 | 142.85 | 145.04 | 142.14 | 144.88 | 1.7M |
| 2025-06-06 | 140.64 | 142.50 | 140.64 | 142.24 | 0.8M |
| 2025-06-05 | 142.37 | 142.99 | 140.42 | 140.75 | 0.7M |
| 2025-06-04 | 141.82 | 143.08 | 140.69 | 142.30 | 0.8M |
| 2025-06-03 | 144.86 | 145.54 | 142.13 | 142.50 | 0.7M |
| 2025-06-02 | 143.65 | 145.00 | 143.30 | 144.84 | 0.4M |
| 2025-05-30 | 145.05 | 145.93 | 143.18 | 143.80 | 0.9M |
| 2025-05-29 | 145.55 | 145.60 | 143.25 | 144.35 | 24.6M |
| 2025-05-28 | 144.20 | 145.45 | 143.46 | 145.12 | 31.4M |
| 2025-05-27 | 144.00 | 144.90 | 143.20 | 144.15 | 21.2M |
| 2025-05-26 | 145.16 | 145.44 | 143.39 | 144.31 | 27.9M |
| 2025-05-23 | 144.00 | 146.30 | 144.00 | 145.13 | 9.1M |
| 2025-05-22 | 144.00 | 145.22 | 142.81 | 144.19 | 4.7M |
| 2025-05-21 | 141.60 | 144.64 | 141.50 | 144.44 | 3.2M |
| 2025-05-20 | 146.33 | 146.33 | 142.33 | 142.86 | 5.7M |
| 2025-05-19 | 146.94 | 146.94 | 145.02 | 145.54 | 2.2M |
| 2025-05-16 | 146.37 | 148.20 | 145.63 | 146.22 | 5.5M |
| 2025-05-15 | 145.44 | 147.20 | 144.81 | 146.24 | 2.2M |
| 2025-05-14 | 143.55 | 145.23 | 143.50 | 144.87 | 2.0M |
| 2025-05-13 | 143.75 | 143.79 | 141.88 | 142.70 | 1.4M |
| 2025-05-12 | 144.18 | 144.68 | 142.98 | 143.64 | 1.5M |
| 2025-05-09 | 139.00 | 141.93 | 139.00 | 140.94 | 1.3M |
| 2025-05-08 | 146.83 | 146.97 | 140.93 | 141.86 | 1.3M |
| 2025-05-07 | 143.76 | 146.29 | 143.64 | 145.78 | 1.1M |
| 2025-05-06 | 150.40 | 150.40 | 145.10 | 145.35 | 1.4M |
| 2025-05-05 | 146.01 | 150.80 | 145.59 | 149.73 | 3.6M |
| 2025-05-02 | 140.45 | 145.57 | 139.37 | 144.66 | 3.2M |
| 2025-04-30 | 139.19 | 141.20 | 138.00 | 139.19 | 2.6M |
| 2025-04-29 | 139.49 | 139.60 | 137.00 | 137.27 | 5.9M |
| 2025-04-28 | 136.80 | 139.00 | 135.19 | 138.12 | 1.4M |
| 2025-04-25 | 140.21 | 141.10 | 134.20 | 135.73 | 1.8M |
| 2025-04-24 | 138.57 | 140.20 | 138.27 | 139.39 | 31.6M |
| 2025-04-23 | 139.07 | 139.86 | 136.56 | 138.57 | 34.3M |
| 2025-04-22 | 140.10 | 140.30 | 138.00 | 139.07 | 37.5M |
| 2025-04-21 | 134.50 | 140.60 | 134.50 | 139.61 | 36.9M |
| 2025-04-17 | 134.39 | 135.69 | 133.64 | 135.23 | 8.8M |
| 2025-04-16 | 134.00 | 135.15 | 133.20 | 134.88 | 4.8M |
| 2025-04-15 | 133.96 | 134.44 | 133.40 | 134.10 | 3.6M |
| 2025-04-11 | 133.00 | 133.60 | 132.00 | 132.94 | 2.1M |
| 2025-04-09 | 133.03 | 133.33 | 129.71 | 132.50 | 2.2M |
| 2025-04-08 | 130.87 | 133.00 | 129.18 | 132.29 | 2.1M |
| 2025-04-07 | 125.29 | 130.96 | 125.29 | 129.09 | 2.7M |
| 2025-04-04 | 134.90 | 135.24 | 129.89 | 131.29 | 1.8M |
| 2025-04-03 | 131.65 | 134.50 | 131.46 | 132.41 | 0.8M |
| 2025-04-02 | 131.53 | 132.70 | 129.37 | 132.47 | 1.4M |
| 2025-04-01 | 128.74 | 132.94 | 128.48 | 132.56 | 1.2M |
| 2025-03-28 | 132.06 | 132.83 | 129.07 | 129.36 | 1.5M |
| 2025-03-27 | 129.97 | 131.80 | 129.15 | 131.31 | 28.6M |
| 2025-03-26 | 131.87 | 134.15 | 130.00 | 130.15 | 27.2M |
| 2025-03-25 | 134.80 | 135.16 | 131.50 | 132.10 | 33.1M |
| 2025-03-24 | 133.48 | 135.39 | 132.31 | 134.82 | 27.7M |
| 2025-03-21 | 130.43 | 134.51 | 130.00 | 132.73 | 24.4M |
| 2025-03-20 | 129.52 | 132.20 | 128.41 | 130.35 | 9.8M |
| 2025-03-19 | 126.74 | 129.05 | 126.67 | 128.91 | 6.4M |
| 2025-03-18 | 125.55 | 126.54 | 124.81 | 126.27 | 2.7M |
| 2025-03-17 | 126.73 | 126.73 | 124.33 | 125.21 | 2.7M |
| 2025-03-13 | 126.00 | 127.15 | 124.76 | 126.60 | 1.6M |
| 2025-03-12 | 125.41 | 128.04 | 124.48 | 125.55 | 3.0M |
| 2025-03-11 | 121.20 | 125.46 | 121.20 | 125.28 | 2.2M |
| 2025-03-10 | 125.73 | 126.72 | 121.94 | 122.32 | 2.4M |
| 2025-03-07 | 126.58 | 127.13 | 124.98 | 125.51 | 1.9M |
| 2025-03-06 | 126.50 | 127.89 | 125.00 | 126.58 | 2.5M |
| 2025-03-05 | 120.39 | 123.18 | 120.23 | 123.04 | 1.8M |
| 2025-03-04 | 114.06 | 119.50 | 113.12 | 119.19 | 1.6M |
| 2025-03-03 | 115.68 | 116.18 | 112.25 | 115.70 | 1.4M |
| 2025-02-28 | 116.38 | 117.20 | 114.27 | 114.84 | 1.6M |
| 2025-02-27 | 119.02 | 119.42 | 116.57 | 117.02 | 45.1M |
| 2025-02-25 | 121.98 | 121.98 | 118.90 | 119.17 | 30.6M |
| 2025-02-24 | 120.06 | 122.01 | 119.13 | 120.75 | 28.7M |
| 2025-02-21 | 123.00 | 124.10 | 121.41 | 121.78 | 27.1M |
| 2025-02-20 | 120.75 | 123.60 | 120.00 | 123.38 | 7.3M |
| 2025-02-19 | 118.56 | 120.83 | 118.56 | 120.58 | 3.2M |
| 2025-02-18 | 119.14 | 119.70 | 116.90 | 119.49 | 3.0M |
| 2025-02-17 | 116.96 | 119.39 | 115.26 | 119.14 | 4.9M |
| 2025-02-14 | 121.80 | 122.40 | 116.75 | 117.97 | 3.3M |
| 2025-02-13 | 122.75 | 122.90 | 120.89 | 121.07 | 1.4M |
| 2025-02-12 | 120.70 | 122.04 | 118.00 | 121.37 | 2.8M |
| 2025-02-11 | 124.22 | 124.22 | 120.80 | 121.28 | 1.0M |
| 2025-02-10 | 126.75 | 127.07 | 123.85 | 124.22 | 1.1M |
| 2025-02-07 | 126.67 | 127.70 | 125.34 | 126.23 | 0.9M |
| 2025-02-06 | 128.00 | 128.92 | 126.40 | 126.99 | 0.7M |
| 2025-02-05 | 127.00 | 129.55 | 127.00 | 127.46 | 1.3M |
| 2025-02-04 | 124.00 | 125.79 | 123.99 | 125.60 | 1.6M |
| 2025-02-03 | 126.00 | 126.00 | 121.00 | 122.23 | 2.8M |
| 2025-02-01 | 129.60 | 129.94 | 125.38 | 126.27 | 1.3M |
| 2025-01-31 | 127.94 | 130.00 | 127.32 | 129.77 | 1.5M |
| 2025-01-30 | 124.91 | 129.11 | 124.52 | 127.87 | 47.3M |
| 2025-01-29 | 122.55 | 125.14 | 122.55 | 124.36 | 44.5M |
| 2025-01-28 | 125.15 | 126.27 | 122.44 | 123.45 | 45.0M |
| 2025-01-27 | 129.39 | 129.39 | 122.86 | 124.59 | 38.2M |
| 2025-01-24 | 131.40 | 133.29 | 128.45 | 129.10 | 10.5M |
| 2025-01-23 | 131.01 | 131.08 | 129.37 | 130.35 | 6.0M |
| 2025-01-22 | 132.47 | 132.55 | 129.10 | 131.43 | 4.7M |
| 2025-01-21 | 131.88 | 134.38 | 131.35 | 131.80 | 6.4M |
| 2025-01-20 | 129.10 | 131.90 | 127.47 | 131.28 | 3.2M |
| 2025-01-17 | 127.55 | 129.46 | 127.37 | 129.07 | 4.6M |
| 2025-01-16 | 128.36 | 128.80 | 127.55 | 128.16 | 1.6M |
| 2025-01-15 | 129.40 | 129.87 | 127.00 | 127.98 | 2.0M |
| 2025-01-14 | 124.82 | 128.27 | 124.63 | 127.82 | 2.0M |
| 2025-01-13 | 129.60 | 129.60 | 121.98 | 122.79 | 3.7M |
| 2025-01-10 | 133.99 | 134.34 | 130.81 | 131.48 | 1.9M |
| 2025-01-09 | 135.82 | 135.83 | 133.10 | 133.26 | 1.2M |
| 2025-01-08 | 136.00 | 136.78 | 134.23 | 135.97 | 0.8M |
| 2025-01-07 | 135.00 | 137.30 | 135.00 | 135.74 | 1.1M |
| 2025-01-06 | 139.75 | 139.75 | 133.00 | 134.11 | 1.9M |
| 2025-01-03 | 139.15 | 141.19 | 138.52 | 139.64 | 1.9M |
| 2025-01-02 | 138.55 | 139.78 | 137.30 | 139.60 | 0.7M |
| 2025-01-01 | 137.24 | 138.80 | 137.24 | 138.55 | 0.2M |