199.97
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 175.49 | 178.97 | 169.11 | 169.95 | 0.8M |
| 2024-12-30 | 175.00 | 177.61 | 171.26 | 173.99 | 0.6M |
| 2024-12-27 | 164.55 | 173.50 | 164.00 | 172.00 | 0.2M |
| 2024-12-26 | 169.00 | 169.00 | 163.30 | 164.55 | 0.3M |
| 2024-12-24 | 174.00 | 174.00 | 166.00 | 167.98 | 0.3M |
| 2024-12-23 | 164.00 | 175.99 | 163.00 | 173.01 | 1.4M |
| 2024-12-20 | 162.01 | 166.00 | 158.00 | 163.40 | 0.4M |
| 2024-12-19 | 159.04 | 164.00 | 153.60 | 159.97 | 0.5M |
| 2024-12-18 | 166.50 | 168.00 | 157.01 | 160.00 | 0.5M |
| 2024-12-17 | 169.00 | 172.00 | 164.01 | 166.96 | 0.4M |
| 2024-12-16 | 175.90 | 177.50 | 169.00 | 170.00 | 1.1M |
| 2024-12-13 | 170.00 | 178.00 | 166.00 | 172.75 | 2.1M |
| 2024-12-12 | 174.00 | 174.00 | 168.08 | 169.01 | 0.6M |
| 2024-12-11 | 168.50 | 172.00 | 167.50 | 170.00 | 0.8M |
| 2024-12-10 | 173.02 | 176.11 | 165.10 | 169.00 | 1.3M |
| 2024-12-09 | 167.67 | 174.44 | 160.00 | 173.00 | 1.3M |
| 2024-12-06 | 160.00 | 166.00 | 159.51 | 165.90 | 0.8M |
| 2024-12-05 | 164.01 | 168.00 | 158.00 | 159.00 | 0.9M |
| 2024-12-04 | 162.50 | 165.68 | 159.02 | 162.99 | 0.4M |
| 2024-12-03 | 160.90 | 163.60 | 157.00 | 162.50 | 0.7M |
| 2024-12-02 | 160.11 | 163.50 | 157.50 | 159.12 | 0.8M |
| 2024-11-29 | 156.82 | 162.00 | 154.51 | 158.99 | 0.6M |
| 2024-11-28 | 160.00 | 162.00 | 154.01 | 157.00 | 0.7M |
| 2024-11-27 | 155.00 | 162.00 | 155.00 | 158.00 | 0.5M |
| 2024-11-26 | 158.01 | 158.78 | 146.00 | 155.00 | 0.6M |
| 2024-11-25 | 161.60 | 163.89 | 157.00 | 158.00 | 1.4M |
| 2024-11-22 | 171.00 | 172.80 | 160.01 | 161.94 | 1.1M |
| 2024-11-21 | 160.00 | 175.00 | 152.80 | 168.99 | 2.7M |
| 2024-11-20 | 167.94 | 179.60 | 157.01 | 159.80 | 4.3M |
| 2024-11-19 | 150.75 | 163.30 | 150.75 | 163.30 | 4.1M |
| 2024-11-18 | 149.68 | 152.60 | 147.03 | 148.90 | 0.2M |
| 2024-11-15 | 151.00 | 153.13 | 148.00 | 150.00 | 0.4M |
| 2024-11-14 | 153.01 | 156.89 | 150.01 | 150.01 | 0.1M |
| 2024-11-13 | 156.63 | 159.70 | 149.00 | 152.00 | 0.7M |
| 2024-11-12 | 166.44 | 172.99 | 152.25 | 156.50 | 1.3M |
| 2024-11-11 | 145.46 | 160.36 | 145.00 | 160.36 | 0.7M |
| 2024-11-08 | 144.97 | 148.00 | 141.50 | 146.70 | 0.3M |
| 2024-11-07 | 146.50 | 146.85 | 142.00 | 144.00 | 0.0M |
| 2024-11-06 | 143.00 | 147.33 | 141.00 | 143.99 | 0.2M |
| 2024-11-05 | 144.80 | 153.00 | 142.01 | 144.00 | 0.9M |
| 2024-11-04 | 130.85 | 143.94 | 130.00 | 142.01 | 0.7M |
| 2024-11-01 | 128.16 | 131.50 | 125.30 | 130.36 | 0.1M |
| 2024-10-31 | 129.82 | 133.00 | 128.00 | 129.20 | 0.2M |
| 2024-10-30 | 123.60 | 135.93 | 123.60 | 131.49 | 1.4M |
| 2024-10-29 | 129.00 | 129.97 | 120.00 | 124.15 | 0.5M |
| 2024-10-28 | 129.50 | 130.00 | 126.50 | 129.40 | 0.3M |
| 2024-10-25 | 127.44 | 130.50 | 126.00 | 128.48 | 0.3M |
| 2024-10-24 | 126.95 | 127.60 | 125.00 | 127.11 | 0.1M |
| 2024-10-23 | 126.97 | 126.98 | 125.55 | 126.50 | 0.0M |
| 2024-10-22 | 125.03 | 127.00 | 124.00 | 125.95 | 0.1M |
| 2024-10-21 | 122.70 | 126.39 | 122.70 | 125.99 | 0.2M |
| 2024-10-18 | 122.50 | 123.45 | 122.01 | 122.51 | 0.0M |
| 2024-10-17 | 123.70 | 123.70 | 121.00 | 122.00 | 0.2M |
| 2024-10-16 | 124.00 | 124.00 | 120.00 | 121.01 | 0.1M |
| 2024-10-15 | 118.53 | 123.90 | 118.53 | 120.50 | 0.0M |
| 2024-10-14 | 118.00 | 121.90 | 118.00 | 121.00 | 0.1M |
| 2024-10-11 | 118.50 | 122.00 | 117.60 | 118.40 | 0.0M |
| 2024-10-10 | 120.00 | 120.49 | 115.25 | 118.70 | 0.4M |
| 2024-10-09 | 115.30 | 121.00 | 115.30 | 118.00 | 0.9M |
| 2024-10-08 | 115.00 | 117.00 | 114.77 | 115.50 | 0.2M |
| 2024-10-07 | 114.78 | 116.50 | 112.50 | 115.75 | 0.5M |
| 2024-10-04 | 114.50 | 114.95 | 105.00 | 113.00 | 0.1M |
| 2024-10-03 | 113.03 | 115.00 | 113.03 | 114.50 | 0.1M |
| 2024-10-02 | 112.95 | 114.00 | 112.25 | 113.88 | 0.1M |
| 2024-10-01 | 103.13 | 114.00 | 103.13 | 113.97 | 0.1M |
| 2024-09-30 | 111.50 | 112.50 | 109.50 | 111.00 | 0.1M |
| 2024-09-27 | 114.80 | 114.80 | 110.00 | 110.00 | 0.1M |
| 2024-09-26 | 114.00 | 115.50 | 111.65 | 111.65 | 0.2M |
| 2024-09-25 | 113.90 | 114.10 | 111.10 | 113.01 | 0.3M |
| 2024-09-24 | 112.00 | 112.67 | 111.00 | 111.81 | 0.1M |
| 2024-09-23 | 112.00 | 112.00 | 109.00 | 110.10 | 0.0M |
| 2024-09-20 | 109.00 | 112.50 | 109.00 | 110.50 | 1.0M |
| 2024-09-19 | 108.95 | 109.50 | 107.00 | 109.00 | 0.8M |
| 2024-09-18 | 106.50 | 108.20 | 105.10 | 107.50 | 0.2M |
| 2024-09-16 | 104.50 | 106.50 | 104.00 | 105.50 | 0.1M |
| 2024-09-13 | 103.50 | 109.90 | 103.50 | 103.52 | 0.7M |
| 2024-09-12 | 102.00 | 102.25 | 100.55 | 102.00 | 0.1M |
| 2024-09-11 | 103.00 | 103.00 | 101.06 | 101.95 | 0.0M |
| 2024-09-10 | 101.49 | 102.98 | 99.10 | 102.00 | 0.3M |
| 2024-09-09 | 98.00 | 104.00 | 97.06 | 101.50 | 0.3M |
| 2024-09-06 | 97.50 | 99.00 | 97.00 | 99.00 | 0.1M |
| 2024-09-05 | 97.10 | 99.80 | 97.00 | 97.87 | 0.1M |
| 2024-09-04 | 99.99 | 99.99 | 97.61 | 98.50 | 0.1M |
| 2024-09-03 | 99.00 | 99.00 | 97.90 | 99.00 | 0.0M |
| 2024-09-02 | 99.02 | 100.88 | 98.40 | 98.40 | 0.1M |
| 2024-08-30 | 99.69 | 101.38 | 99.00 | 100.12 | 0.1M |
| 2024-08-29 | 99.00 | 101.00 | 98.00 | 98.55 | 0.2M |
| 2024-08-28 | 99.50 | 100.99 | 95.00 | 99.20 | 1.2M |
| 2024-08-27 | 108.75 | 108.75 | 100.06 | 102.00 | 0.9M |
| 2024-08-26 | 106.40 | 111.20 | 104.75 | 106.00 | 3.1M |
| 2024-08-23 | 97.00 | 104.03 | 96.00 | 104.03 | 3.0M |
| 2024-08-22 | 96.90 | 96.90 | 91.53 | 95.00 | 0.2M |
| 2024-08-21 | 92.00 | 94.99 | 92.00 | 94.50 | 0.0M |
| 2024-08-20 | 94.65 | 96.20 | 92.11 | 92.50 | 0.1M |
| 2024-08-19 | 96.45 | 96.50 | 92.00 | 93.50 | 0.1M |
| 2024-08-16 | 98.45 | 99.87 | 95.00 | 96.00 | 0.6M |
| 2024-08-15 | 96.50 | 98.17 | 94.73 | 95.85 | 0.4M |
| 2024-08-13 | 92.13 | 97.00 | 85.50 | 95.48 | 0.1M |
| 2024-08-12 | 96.00 | 96.00 | 92.55 | 93.50 | 0.0M |
| 2024-08-09 | 94.20 | 96.00 | 92.01 | 96.00 | 0.1M |
| 2024-08-08 | 94.95 | 97.00 | 94.00 | 94.40 | 0.1M |
| 2024-08-07 | 92.93 | 96.00 | 92.20 | 94.50 | 0.1M |
| 2024-08-06 | 95.40 | 95.40 | 91.08 | 93.50 | 0.0M |
| 2024-08-05 | 94.02 | 94.50 | 92.89 | 93.10 | 0.1M |
| 2024-08-02 | 93.95 | 95.00 | 93.15 | 94.50 | 0.0M |
| 2024-08-01 | 97.80 | 97.80 | 92.60 | 93.50 | 0.4M |
| 2024-07-31 | 95.63 | 97.50 | 95.01 | 95.63 | 0.1M |
| 2024-07-30 | 99.50 | 99.50 | 96.00 | 96.99 | 0.1M |
| 2024-07-29 | 92.50 | 99.20 | 92.50 | 99.20 | 0.0M |
| 2024-07-26 | 95.01 | 96.00 | 87.15 | 95.01 | 0.0M |
| 2024-07-25 | 95.60 | 98.00 | 95.40 | 95.40 | 0.0M |
| 2024-07-24 | 94.50 | 96.46 | 94.50 | 96.35 | 0.0M |
| 2024-07-23 | 96.50 | 97.47 | 93.00 | 94.99 | 0.0M |
| 2024-07-22 | 96.60 | 97.50 | 95.00 | 95.99 | 2.6M |
| 2024-07-19 | 99.01 | 99.60 | 96.50 | 97.00 | 0.1M |
| 2024-07-18 | 101.61 | 102.00 | 98.90 | 99.99 | 0.1M |
| 2024-07-15 | 98.01 | 102.99 | 98.01 | 101.55 | 0.8M |
| 2024-07-12 | 99.50 | 100.50 | 94.62 | 99.00 | 0.2M |
| 2024-07-11 | 99.34 | 100.98 | 96.25 | 99.55 | 0.3M |
| 2024-07-10 | 95.26 | 99.50 | 95.11 | 98.76 | 0.9M |
| 2024-07-09 | 97.03 | 98.20 | 95.75 | 96.48 | 0.1M |
| 2024-07-08 | 97.02 | 99.92 | 97.00 | 98.00 | 0.0M |
| 2024-07-05 | 100.00 | 101.40 | 97.45 | 97.90 | 0.3M |
| 2024-07-04 | 94.85 | 102.00 | 94.12 | 99.05 | 2.0M |
| 2024-07-03 | 92.00 | 94.70 | 92.00 | 94.02 | 0.1M |
| 2024-07-02 | 94.25 | 94.50 | 93.00 | 93.50 | 0.6M |
| 2024-07-01 | 92.74 | 93.22 | 88.00 | 93.22 | 0.1M |
| 2024-06-28 | 90.69 | 93.50 | 89.50 | 93.50 | 0.1M |
| 2024-06-27 | 88.60 | 90.00 | 88.60 | 90.00 | 0.1M |
| 2024-06-26 | 86.51 | 89.00 | 86.51 | 89.00 | 0.3M |
| 2024-06-25 | 88.99 | 89.00 | 88.00 | 88.20 | 0.1M |
| 2024-06-24 | 90.27 | 91.00 | 87.70 | 88.48 | 0.1M |
| 2024-06-21 | 92.00 | 93.00 | 90.09 | 90.16 | 0.1M |
| 2024-06-20 | 91.95 | 94.10 | 88.55 | 94.00 | 0.2M |
| 2024-06-14 | 92.95 | 92.95 | 89.10 | 90.50 | 0.1M |
| 2024-06-13 | 88.47 | 92.01 | 88.00 | 91.00 | 0.4M |
| 2024-06-12 | 84.99 | 87.60 | 84.90 | 87.60 | 0.1M |
| 2024-06-11 | 84.00 | 86.00 | 83.50 | 84.26 | 0.1M |
| 2024-06-10 | 81.51 | 83.79 | 80.00 | 83.00 | 0.0M |
| 2024-06-07 | 78.30 | 84.00 | 78.30 | 83.00 | 0.1M |
| 2024-06-06 | 81.11 | 81.11 | 80.25 | 80.50 | 0.0M |
| 2024-06-05 | 83.50 | 83.50 | 79.50 | 80.00 | 0.2M |
| 2024-06-04 | 87.98 | 87.98 | 82.60 | 83.00 | 0.1M |
| 2024-06-03 | 89.00 | 89.00 | 86.00 | 86.00 | 0.1M |
| 2024-05-31 | 89.50 | 89.50 | 85.25 | 87.10 | 0.0M |
| 2024-05-30 | 86.99 | 86.99 | 85.10 | 85.10 | 0.1M |
| 2024-05-29 | 87.50 | 87.90 | 86.05 | 86.40 | 0.1M |
| 2024-05-27 | 90.50 | 90.50 | 87.10 | 87.70 | 0.1M |
| 2024-05-24 | 90.10 | 92.00 | 90.10 | 90.20 | 0.1M |
| 2024-05-23 | 91.99 | 91.99 | 90.25 | 90.50 | 0.0M |
| 2024-05-22 | 90.49 | 92.75 | 89.68 | 91.50 | 0.8M |
| 2024-05-21 | 89.50 | 91.00 | 89.50 | 90.02 | 0.1M |
| 2024-05-20 | 92.00 | 92.00 | 89.60 | 90.00 | 0.0M |
| 2024-05-17 | 92.00 | 92.50 | 89.39 | 91.50 | 0.3M |
| 2024-05-16 | 90.20 | 91.47 | 89.25 | 89.25 | 0.0M |
| 2024-05-15 | 93.01 | 95.30 | 89.20 | 90.00 | 0.3M |
| 2024-05-14 | 94.05 | 95.00 | 92.32 | 92.32 | 0.1M |
| 2024-05-13 | 96.00 | 96.95 | 92.60 | 94.00 | 0.4M |
| 2024-05-10 | 94.26 | 97.00 | 90.21 | 95.04 | 1.0M |
| 2024-05-09 | 88.99 | 95.06 | 86.70 | 94.20 | 1.6M |
| 2024-05-08 | 89.98 | 91.55 | 85.15 | 88.10 | 1.0M |
| 2024-05-07 | 83.90 | 88.92 | 83.84 | 88.92 | 1.0M |
| 2024-05-06 | 80.00 | 83.24 | 80.00 | 83.00 | 0.3M |
| 2024-05-03 | 81.95 | 81.95 | 79.56 | 81.50 | 0.6M |
| 2024-05-02 | 79.60 | 80.50 | 79.25 | 79.50 | 0.6M |
| 2024-04-30 | 80.02 | 81.02 | 79.49 | 79.49 | 0.0M |
| 2024-04-29 | 81.20 | 82.55 | 81.00 | 81.01 | 0.1M |
| 2024-04-26 | 81.50 | 83.20 | 80.50 | 81.01 | 0.1M |
| 2024-04-25 | 82.00 | 83.24 | 81.25 | 81.50 | 0.1M |
| 2024-04-24 | 82.50 | 82.97 | 81.00 | 82.75 | 0.1M |
| 2024-04-23 | 83.05 | 83.05 | 81.40 | 81.99 | 0.2M |
| 2024-04-22 | 82.99 | 84.50 | 80.05 | 82.30 | 0.4M |
| 2024-04-19 | 82.95 | 82.95 | 80.00 | 81.80 | 0.2M |
| 2024-04-18 | 79.05 | 81.00 | 79.05 | 80.49 | 1.3M |
| 2024-04-17 | 78.50 | 82.00 | 78.00 | 80.50 | 0.4M |
| 2024-04-16 | 76.50 | 78.60 | 76.50 | 78.00 | 0.2M |
| 2024-04-15 | 79.35 | 79.35 | 75.66 | 77.00 | 0.3M |
| 2024-04-09 | 81.36 | 81.50 | 79.00 | 80.00 | 0.1M |
| 2024-04-08 | 81.50 | 81.50 | 78.00 | 81.40 | 0.5M |
| 2024-04-04 | 77.39 | 77.39 | 76.98 | 77.39 | 0.4M |
| 2024-04-03 | 71.50 | 72.00 | 70.70 | 71.95 | 0.1M |
| 2024-04-02 | 72.60 | 72.62 | 71.50 | 71.60 | 0.0M |
| 2024-04-01 | 74.94 | 74.94 | 72.40 | 72.80 | 0.0M |
| 2024-03-29 | 72.61 | 75.00 | 72.50 | 75.00 | 0.0M |
| 2024-03-28 | 73.00 | 74.13 | 72.82 | 73.50 | 0.1M |
| 2024-03-27 | 70.50 | 72.95 | 70.25 | 72.51 | 0.0M |
| 2024-03-26 | 71.50 | 71.50 | 70.06 | 70.06 | 0.0M |
| 2024-03-25 | 70.35 | 71.00 | 70.30 | 70.98 | 0.0M |
| 2024-03-22 | 71.00 | 71.00 | 70.00 | 70.35 | 0.3M |
| 2024-03-21 | 71.00 | 71.72 | 70.20 | 70.26 | 0.4M |
| 2024-03-20 | 70.10 | 71.49 | 70.10 | 71.00 | 0.0M |
| 2024-03-19 | 70.50 | 70.50 | 69.50 | 70.50 | 0.0M |
| 2024-03-18 | 70.02 | 70.02 | 69.80 | 69.90 | 0.0M |
| 2024-03-15 | 70.90 | 71.00 | 69.80 | 69.80 | 0.0M |
| 2024-03-14 | 68.59 | 70.00 | 68.59 | 70.00 | 0.0M |
| 2024-03-13 | 70.09 | 71.30 | 68.50 | 69.49 | 0.1M |
| 2024-03-12 | 72.00 | 73.50 | 70.02 | 70.02 | 0.0M |
| 2024-03-11 | 72.00 | 74.50 | 70.02 | 72.75 | 0.1M |
| 2024-03-08 | 74.00 | 74.00 | 71.50 | 72.87 | 0.0M |
| 2024-03-07 | 74.99 | 75.00 | 74.00 | 74.50 | 0.0M |
| 2024-03-06 | 75.25 | 75.25 | 74.50 | 74.98 | 0.1M |
| 2024-03-05 | 75.50 | 75.50 | 74.00 | 74.00 | 0.0M |
| 2024-03-04 | 74.71 | 76.25 | 74.71 | 75.99 | 0.0M |
| 2024-03-01 | 76.00 | 76.00 | 75.02 | 76.00 | 0.0M |
| 2024-02-29 | 76.95 | 76.95 | 75.50 | 75.50 | 0.0M |
| 2024-02-28 | 77.50 | 77.50 | 73.56 | 77.01 | 0.0M |
| 2024-02-27 | 77.00 | 77.99 | 77.00 | 77.95 | 0.0M |
| 2024-02-26 | 78.99 | 78.99 | 77.50 | 77.55 | 0.0M |
| 2024-02-23 | 76.46 | 78.39 | 76.46 | 78.00 | 0.1M |
| 2024-02-22 | 80.80 | 81.00 | 75.50 | 76.44 | 0.4M |
| 2024-02-21 | 78.49 | 78.59 | 77.25 | 78.59 | 0.6M |
| 2024-02-20 | 69.10 | 73.11 | 69.10 | 73.11 | 0.2M |
| 2024-02-19 | 69.50 | 69.50 | 68.01 | 68.01 | 0.0M |
| 2024-02-16 | 66.00 | 70.45 | 66.00 | 69.00 | 0.1M |
| 2024-02-15 | 67.57 | 71.50 | 67.55 | 69.01 | 0.7M |
| 2024-02-14 | 66.90 | 67.34 | 65.99 | 67.00 | 0.1M |
| 2024-02-13 | 60.21 | 65.40 | 60.21 | 65.40 | 0.0M |
| 2024-02-12 | 65.00 | 65.89 | 63.50 | 64.00 | 0.1M |
| 2024-02-09 | 67.00 | 67.00 | 65.00 | 66.00 | 0.0M |
| 2024-02-07 | 69.80 | 70.00 | 67.00 | 67.50 | 0.1M |
| 2024-02-06 | 68.20 | 69.50 | 68.20 | 69.39 | 0.0M |
| 2024-02-02 | 67.00 | 69.50 | 66.03 | 69.50 | 0.1M |
| 2024-02-01 | 67.00 | 67.00 | 64.76 | 67.00 | 0.0M |
| 2024-01-31 | 67.00 | 67.45 | 65.99 | 66.00 | 0.0M |
| 2024-01-30 | 67.95 | 67.95 | 66.00 | 66.99 | 0.0M |
| 2024-01-29 | 67.11 | 69.00 | 67.11 | 68.00 | 0.1M |
| 2024-01-26 | 69.48 | 69.48 | 68.50 | 68.50 | 0.0M |
| 2024-01-25 | 69.05 | 69.49 | 69.00 | 69.37 | 0.0M |
| 2024-01-24 | 69.75 | 69.75 | 68.50 | 69.27 | 0.0M |
| 2024-01-23 | 67.51 | 70.00 | 67.51 | 69.95 | 0.0M |
| 2024-01-22 | 68.50 | 68.50 | 67.05 | 67.99 | 0.0M |
| 2024-01-19 | 69.00 | 69.00 | 68.00 | 68.01 | 0.0M |
| 2024-01-18 | 69.09 | 69.09 | 65.50 | 68.00 | 0.0M |
| 2024-01-17 | 69.50 | 69.50 | 68.50 | 69.49 | 0.0M |
| 2024-01-16 | 69.00 | 69.50 | 67.91 | 69.50 | 0.0M |
| 2024-01-15 | 70.35 | 71.00 | 68.25 | 68.81 | 0.0M |
| 2024-01-12 | 70.40 | 71.00 | 68.08 | 68.50 | 0.0M |
| 2024-01-11 | 70.37 | 70.50 | 69.87 | 70.00 | 0.0M |
| 2024-01-10 | 68.10 | 70.95 | 68.10 | 70.00 | 0.0M |
| 2024-01-09 | 70.50 | 70.50 | 69.91 | 70.00 | 0.0M |
| 2024-01-08 | 71.49 | 71.95 | 70.00 | 70.00 | 0.0M |
| 2024-01-05 | 71.50 | 73.00 | 70.55 | 70.90 | 0.1M |
| 2024-01-04 | 71.88 | 71.88 | 70.00 | 70.50 | 0.0M |
| 2024-01-03 | 71.47 | 73.00 | 71.15 | 71.95 | 0.0M |
| 2024-01-02 | 72.81 | 72.81 | 70.75 | 71.49 | 0.0M |
| 2024-01-01 | 71.00 | 73.00 | 71.00 | 72.58 | 0.0M |