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
2024-12-30 359.15 359.20 358.50 358.50 0.0M
2024-12-27 358.80 361.10 358.80 361.10 0.0M
2024-12-23 356.55 358.15 356.55 357.35 0.0M
2024-12-20 359.45 359.45 353.40 356.55 0.0M
2024-12-19 363.10 363.10 361.35 361.35 0.0M
2024-12-18 367.50 367.90 367.15 367.30 0.0M
2024-12-17 366.70 367.55 366.70 367.50 0.0M
2024-12-16 370.10 370.55 368.40 370.55 0.0M
2024-12-13 370.60 370.80 369.15 369.15 0.0M
2024-12-12 373.75 373.75 371.70 371.70 0.0M
2024-12-11 371.70 373.65 371.70 373.60 0.0M
2024-12-10 373.80 374.20 372.65 372.65 0.0M
2024-12-09 377.00 377.00 374.75 375.00 0.0M
2024-12-06 375.40 375.55 374.75 374.75 0.0M
2024-12-05 375.70 376.60 374.95 376.60 0.0M
2024-12-04 374.30 374.75 373.70 374.75 0.0M
2024-12-03 374.65 375.45 374.65 375.40 0.0M
2024-12-02 371.95 374.05 371.95 373.80 0.0M
2024-11-29 369.65 370.90 369.35 370.90 0.0M
2024-11-28 370.00 370.20 369.15 369.75 0.0M
2024-11-27 368.10 368.30 367.55 368.30 0.0M
2024-11-26 368.05 368.85 367.85 367.85 0.0M
2024-11-25 371.30 371.30 368.20 368.85 0.0M
2024-11-22 364.95 369.75 364.95 369.75 0.0M
2024-11-21 362.20 363.90 362.20 363.90 0.0M
2024-11-20 363.40 363.40 361.70 362.40 0.0M
2024-11-19 362.00 362.00 359.25 360.80 0.0M
2024-11-18 361.35 361.35 359.40 360.85 0.0M
2024-11-15 361.95 362.05 361.15 361.80 0.0M
2024-11-14 360.60 363.25 360.60 363.25 0.0M
2024-11-13 360.10 361.00 358.45 361.00 0.0M
2024-11-12 364.95 364.95 360.60 360.60 0.0M
2024-11-11 366.70 368.10 366.70 368.00 0.0M
2024-11-08 366.60 366.60 363.80 364.05 0.0M
2024-11-07 365.45 366.20 364.95 365.90 0.0M
2024-11-06 369.30 370.05 364.15 364.15 0.0M
2024-11-05 366.30 366.30 365.45 366.00 0.0M
2024-11-04 366.75 367.20 365.60 365.60 0.0M
2024-11-01 364.00 367.55 364.00 367.55 0.0M
2024-10-31 365.15 365.15 361.75 362.30 0.0M
2024-10-30 370.60 370.60 367.50 367.60 0.0M
2024-10-29 375.95 375.95 372.35 372.35 0.0M
2024-10-28 373.15 375.20 372.50 375.20 0.0M
2024-10-25 373.05 373.05 372.50 373.05 0.0M
2024-10-24 375.45 375.60 373.70 373.70 0.0M
2024-10-23 374.75 375.75 373.20 373.20 0.0M
2024-10-22 376.15 376.15 372.15 374.75 0.0M
2024-10-21 379.25 379.25 376.45 376.45 0.0M
2024-10-18 378.40 379.25 378.40 379.25 0.0M
2024-10-17 376.80 379.85 376.30 379.45 0.0M
2024-10-16 375.50 377.40 375.50 376.45 0.0M
2024-10-15 380.20 380.20 377.25 377.25 0.0M
2024-10-14 374.05 377.60 374.05 377.60 0.0M
2024-10-11 373.80 376.35 373.45 375.70 0.0M
2024-10-10 375.85 375.85 374.15 374.30 0.0M
2024-10-09 373.10 374.70 373.10 374.70 0.0M
2024-10-08 371.40 373.10 370.55 372.20 0.0M
2024-10-07 375.60 376.25 373.50 376.25 0.0M
2024-10-04 374.55 374.75 372.55 374.10 0.0M
2024-10-03 376.40 376.40 372.15 373.75 0.0M
2024-10-02 378.60 378.60 375.90 377.45 0.0M
2024-10-01 379.20 379.40 377.55 378.45 0.0M
2024-09-30 379.50 379.50 377.15 377.65 0.0M
2024-09-27 379.70 380.65 379.70 380.65 0.0M
2024-09-26 380.65 380.65 379.75 379.75 0.0M
2024-09-25 375.55 377.80 375.55 377.35 0.0M
2024-09-24 377.40 378.15 376.60 376.90 0.0M
2024-09-23 373.70 375.85 372.70 375.40 0.0M
2024-09-20 377.70 377.70 372.40 372.40 0.0M
2024-09-19 377.55 379.30 377.55 377.95 0.0M
2024-09-18 375.80 375.80 373.60 373.95 0.0M
2024-09-17 377.65 377.65 376.05 376.05 0.0M
2024-09-16 372.90 376.05 372.90 375.40 0.0M
2024-09-13 373.85 375.55 373.85 375.20 0.0M
2024-09-12 374.25 374.25 371.80 372.20 0.0M
2024-09-11 370.30 370.60 369.70 369.70 0.0M
2024-09-10 369.65 371.10 369.65 370.10 0.0M
2024-09-09 369.40 371.45 369.40 371.45 0.0M
2024-09-06 368.85 369.95 368.00 368.00 0.0M
2024-09-05 374.15 374.15 370.60 371.20 0.0M
2024-09-04 372.65 374.95 372.65 373.75 0.0M
2024-09-03 379.10 379.10 376.20 376.20 0.0M
2024-09-02 380.60 380.60 378.10 379.80 0.0M
2024-08-30 380.45 380.95 379.90 379.90 0.0M
2024-08-29 377.50 379.65 377.50 379.65 0.0M
2024-08-28 376.45 377.45 376.45 377.00 0.0M
2024-08-27 375.55 375.60 374.65 375.60 0.0M
2024-08-26 373.80 375.00 373.80 374.60 0.0M
2024-08-23 372.80 374.35 372.80 374.35 0.0M
2024-08-22 371.10 373.10 371.10 372.80 0.0M
2024-08-21 370.35 370.90 370.35 370.40 0.0M
2024-08-20 372.85 372.85 370.15 370.15 0.0M
2024-08-19 369.60 372.30 369.60 372.30 0.0M
2024-08-16 370.60 370.60 369.75 369.75 0.0M
2024-08-15 369.55 370.65 367.50 370.50 0.0M
2024-08-14 366.15 366.30 364.80 366.30 0.0M
2024-08-13 364.00 364.90 362.25 364.90 0.0M
2024-08-12 363.45 363.45 362.35 362.35 0.0M
2024-08-09 360.30 363.00 360.30 363.00 0.0M
2024-08-08 356.55 359.60 356.10 359.60 0.0M
2024-08-07 354.70 358.95 354.70 358.40 0.0M
2024-08-06 355.85 355.85 351.70 354.05 0.0M
2024-08-05 352.90 352.90 350.00 352.70 0.0M
2024-08-02 370.05 370.05 362.20 362.50 0.0M
2024-08-01 374.90 375.90 371.10 371.85 0.0M
2024-07-31 373.40 374.85 373.40 374.10 0.0M
2024-07-30 369.55 371.00 369.55 370.20 0.0M
2024-07-29 370.00 370.60 368.90 368.90 0.0M
2024-07-26 366.00 368.40 366.00 368.40 0.0M
2024-07-25 364.55 365.90 363.00 365.90 0.0M
2024-07-24 363.95 367.45 363.95 367.00 0.0M
2024-07-23 367.50 369.25 365.90 367.75 0.0M
2024-07-22 366.95 368.70 366.95 367.50 0.0M
2024-07-19 366.00 366.00 365.25 365.25 0.0M
2024-07-18 370.20 370.20 367.10 367.10 0.0M
2024-07-17 368.30 368.90 367.70 368.90 0.0M
2024-07-16 367.60 368.75 367.60 368.75 0.0M
2024-07-15 371.95 372.45 368.70 368.70 0.0M
2024-07-12 371.70 372.65 371.60 372.65 0.0M
2024-07-11 369.15 370.00 369.15 370.00 0.0M
2024-07-10 365.85 368.10 365.85 368.10 0.0M
2024-07-09 366.65 367.00 365.20 365.20 0.0M
2024-07-08 367.95 368.75 367.75 367.75 0.0M
2024-07-05 368.85 369.90 367.50 367.50 0.0M
2024-07-04 366.35 368.85 366.35 368.35 0.0M
2024-07-03 366.35 366.75 365.90 365.90 0.0M
2024-07-02 365.30 365.35 364.70 365.35 0.0M
2024-07-01 370.55 370.55 367.05 367.80 0.0M
2024-06-28 369.70 369.70 367.50 367.50 0.0M
2024-06-27 369.55 369.55 368.05 368.05 0.0M
2024-06-26 373.35 373.70 369.75 370.00 0.0M
2024-06-25 372.25 372.40 372.15 372.40 0.0M
2024-06-24 369.55 373.40 369.55 372.80 0.0M
2024-06-21 371.25 371.25 370.15 370.15 0.0M
2024-06-20 370.60 373.05 370.60 373.05 0.0M
2024-06-19 369.85 371.00 369.85 370.50 0.0M
2024-06-18 369.35 369.75 368.80 369.75 0.0M
2024-06-17 370.05 370.05 367.25 367.45 0.0M
2024-06-14 370.45 370.45 367.75 368.45 0.0M
2024-06-13 370.15 370.15 369.25 369.25 0.0M
2024-06-12 369.50 371.00 369.50 371.00 0.0M
2024-06-11 371.70 371.70 368.40 368.40 0.0M
2024-06-10 369.50 371.10 369.50 371.10 0.0M
2024-06-07 371.80 371.80 370.00 370.95 0.0M
2024-06-06 369.80 371.10 369.50 371.05 0.0M
2024-06-05 367.90 370.10 367.90 370.10 0.0M
2024-06-04 365.35 366.00 365.05 366.00 0.0M
2024-06-03 369.20 369.20 366.00 367.45 0.0M
2024-05-31 363.10 365.30 363.10 365.30 0.0M
2024-05-30 359.90 362.90 359.90 362.90 0.0M
2024-05-29 362.00 362.00 359.75 359.75 0.0M
2024-05-28 365.75 365.75 362.70 362.70 0.0M
2024-05-27 363.90 365.70 363.90 365.70 0.0M
2024-05-24 363.30 364.80 363.30 364.80 0.0M
2024-05-23 366.30 367.15 366.30 367.15 0.0M
2024-05-22 365.10 365.90 364.95 365.70 0.0M
2024-05-21 366.00 367.10 365.35 367.10 0.0M
2024-05-20 366.45 367.00 366.45 367.00 0.0M
2024-05-17 366.35 366.35 365.10 365.75 0.0M
2024-05-16 367.60 367.60 366.05 366.05 0.0M
2024-05-15 365.90 366.75 364.65 366.75 0.0M
2024-05-14 363.25 363.65 363.15 363.65 0.0M
2024-05-13 363.20 363.20 362.70 363.00 0.0M
2024-05-10 361.20 363.10 361.20 363.10 0.0M
2024-05-09 358.85 359.65 358.85 359.65 0.0M
2024-05-08 358.40 359.10 358.40 358.65 0.0M
2024-05-07 354.75 357.30 354.75 357.30 0.0M
2024-05-06 351.40 354.75 351.40 354.75 0.0M
2024-05-03 351.35 351.90 351.35 351.90 0.0M
2024-05-02 352.40 352.40 350.80 351.50 0.0M
2024-04-30 352.75 353.95 351.10 351.40 0.0M
2024-04-29 353.10 353.15 352.55 352.55 0.0M
2024-04-26 350.35 352.20 350.35 352.00 0.0M
2024-04-25 349.50 349.50 348.05 348.05 0.0M
2024-04-24 351.05 351.05 349.10 349.10 0.0M
2024-04-23 350.40 351.00 350.10 350.90 0.0M
2024-04-22 347.25 348.05 346.75 348.05 0.0M
2024-04-19 342.40 345.05 342.40 344.65 0.0M
2024-04-18 344.35 344.50 343.55 344.50 0.0M
2024-04-17 343.45 345.25 343.45 343.90 0.0M
2024-04-16 345.20 345.20 343.40 343.40 0.0M
2024-04-15 350.75 350.75 349.90 350.55 0.0M
2024-04-12 350.55 351.20 349.70 349.70 0.0M
2024-04-11 347.90 347.90 347.30 347.45 0.0M
2024-04-10 349.15 349.15 347.95 347.95 0.0M
2024-04-09 347.80 348.20 347.10 347.10 0.0M
2024-04-08 347.50 348.55 347.35 348.05 0.0M
2024-04-05 346.90 347.20 345.50 347.20 0.0M
2024-04-04 349.00 349.70 348.95 349.40 0.0M
2024-04-03 348.15 348.75 346.45 348.65 0.0M
2024-04-02 352.90 352.90 349.80 349.80 0.0M
2024-03-28 351.05 352.10 350.60 351.90 0.0M
2024-03-27 350.00 350.00 349.50 349.90 0.0M
2024-03-26 348.45 350.20 348.45 350.20 0.0M
2024-03-25 350.45 350.45 348.95 350.05 0.0M
2024-03-22 348.35 350.60 348.35 350.60 0.0M
2024-03-21 349.20 349.85 348.85 349.85 0.0M
2024-03-20 346.60 347.40 346.60 346.70 0.0M
2024-03-19 346.55 346.55 346.05 346.25 0.0M
2024-03-18 348.00 348.00 347.00 347.00 0.0M
2024-03-15 349.90 349.95 348.90 348.90 0.0M
2024-03-14 350.50 350.75 349.80 349.80 0.0M
2024-03-13 349.45 350.10 349.45 350.10 0.0M
2024-03-12 348.60 350.30 348.30 349.95 0.0M
2024-03-11 346.20 346.20 345.45 346.20 0.0M
2024-03-08 346.10 347.20 346.10 346.55 0.0M
2024-03-07 342.15 346.60 342.15 346.30 0.0M
2024-03-06 340.15 341.65 340.15 341.65 0.0M
2024-03-05 340.95 340.95 340.15 340.55 0.0M
2024-03-04 342.15 342.15 341.15 341.20 0.0M
2024-03-01 341.45 342.60 341.00 342.60 0.0M
2024-02-29 340.45 340.45 339.40 339.40 0.0M
2024-02-28 340.35 340.60 339.05 339.05 0.0M
2024-02-27 341.35 341.35 340.65 340.80 0.0M
2024-02-26 341.40 341.75 341.15 341.15 0.0M
2024-02-23 341.90 342.60 341.70 342.60 0.0M
2024-02-22 342.25 342.90 340.60 340.80 0.0M
2024-02-21 340.45 340.45 339.10 339.70 0.0M
2024-02-20 342.30 342.60 341.60 341.60 0.0M
2024-02-19 340.80 342.15 340.80 342.00 0.0M
2024-02-16 339.20 340.75 338.90 340.75 0.0M
2024-02-15 337.70 339.15 337.10 339.15 0.0M
2024-02-14 334.55 335.90 334.55 334.95 0.0M
2024-02-13 336.35 336.35 333.65 333.65 0.0M
2024-02-12 335.80 336.30 335.40 336.30 0.0M
2024-02-09 336.05 336.05 334.10 334.80 0.0M
2024-02-08 337.85 337.85 335.85 335.85 0.0M
2024-02-07 339.55 339.55 337.75 338.00 0.0M
2024-02-06 338.15 339.00 337.20 339.00 0.0M
2024-02-05 337.65 338.00 336.95 336.95 0.0M
2024-02-02 339.50 339.50 336.90 336.90 0.0M
2024-02-01 337.25 338.35 337.15 338.35 0.0M
2024-01-31 338.80 338.90 337.90 338.35 0.0M
2024-01-30 338.65 338.65 337.50 337.80 0.0M
2024-01-29 336.75 337.45 336.75 337.45 0.0M
2024-01-26 333.85 336.50 333.85 336.25 0.0M
2024-01-25 330.10 331.70 330.00 331.70 0.0M
2024-01-24 330.70 331.10 330.55 331.10 0.0M
2024-01-23 330.45 330.45 328.85 328.85 0.0M
2024-01-22 327.60 329.65 327.60 329.65 0.0M
2024-01-19 329.95 329.95 327.35 327.35 0.0M
2024-01-18 327.90 328.85 327.90 328.65 0.0M
2024-01-17 328.00 328.15 327.50 328.15 0.0M
2024-01-16 330.15 332.00 330.15 331.95 0.0M
2024-01-15 335.40 335.40 333.40 334.00 0.0M
2024-01-12 333.95 334.60 333.80 334.60 0.0M
2024-01-11 336.80 336.80 331.55 331.55 0.0M
2024-01-10 334.85 335.30 334.85 335.00 0.0M
2024-01-09 336.45 336.45 335.60 335.90 0.0M
2024-01-08 335.05 335.95 334.55 335.95 0.0M
2024-01-05 335.50 335.80 333.25 335.65 0.0M
2024-01-04 335.55 336.45 334.25 336.45 0.0M
2024-01-03 335.75 335.75 332.85 333.55 0.0M
2024-01-02 337.20 337.20 333.55 336.05 0.0M