515.00
Last Update: 2025-09-29
| 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 | 470.00 | 474.34 | 470.00 | 474.34 | 0.0M |
| 2024-12-30 | 461.00 | 465.00 | 461.00 | 465.00 | 0.0M |
| 2024-12-27 | 463.01 | 463.01 | 461.39 | 461.39 | 0.0M |
| 2024-12-26 | 464.88 | 465.00 | 464.84 | 465.00 | 0.0M |
| 2024-12-23 | 445.76 | 455.06 | 445.76 | 455.06 | 0.0M |
| 2024-12-20 | 465.17 | 465.99 | 448.00 | 448.00 | 0.0M |
| 2024-12-19 | 460.89 | 462.86 | 460.89 | 462.86 | 0.0M |
| 2024-12-18 | 459.03 | 459.03 | 457.01 | 457.01 | 0.0M |
| 2024-12-17 | 459.01 | 459.02 | 459.01 | 459.02 | 0.0M |
| 2024-12-16 | 479.00 | 479.00 | 460.00 | 460.00 | 0.0M |
| 2024-12-13 | 471.09 | 473.00 | 470.00 | 473.00 | 0.0M |
| 2024-12-11 | 478.42 | 478.42 | 472.99 | 472.99 | 0.0M |
| 2024-12-10 | 485.00 | 485.00 | 470.00 | 472.70 | 0.0M |
| 2024-12-09 | 485.00 | 485.00 | 482.54 | 482.54 | 0.0M |
| 2024-12-06 | 480.00 | 482.82 | 480.00 | 482.82 | 0.0M |
| 2024-12-05 | 475.38 | 483.74 | 475.38 | 482.35 | 0.0M |
| 2024-12-04 | 479.00 | 479.00 | 473.01 | 473.01 | 0.0M |
| 2024-12-03 | 472.23 | 484.00 | 472.23 | 481.99 | 0.0M |
| 2024-12-02 | 472.99 | 475.00 | 462.67 | 462.67 | 0.0M |
| 2024-11-29 | 477.48 | 477.50 | 469.90 | 470.00 | 0.0M |
| 2024-11-27 | 479.50 | 479.50 | 474.11 | 479.43 | 0.0M |
| 2024-11-26 | 475.00 | 479.00 | 475.00 | 477.00 | 0.0M |
| 2024-11-25 | 477.00 | 477.00 | 469.20 | 469.20 | 0.0M |
| 2024-11-22 | 474.99 | 476.99 | 474.99 | 475.00 | 0.0M |
| 2024-11-21 | 465.00 | 470.99 | 463.01 | 469.99 | 0.0M |
| 2024-11-20 | 458.00 | 464.79 | 456.05 | 464.00 | 0.0M |
| 2024-11-19 | 460.10 | 462.99 | 453.25 | 460.59 | 0.0M |
| 2024-11-15 | 457.99 | 462.99 | 457.99 | 462.99 | 0.0M |
| 2024-11-14 | 461.50 | 461.50 | 455.00 | 455.00 | 0.0M |
| 2024-11-13 | 459.00 | 460.00 | 453.49 | 457.83 | 0.0M |
| 2024-11-12 | 457.99 | 458.00 | 457.98 | 458.00 | 0.0M |
| 2024-11-11 | 457.99 | 457.99 | 455.71 | 455.71 | 0.0M |
| 2024-11-08 | 437.51 | 450.00 | 437.51 | 450.00 | 0.0M |
| 2024-11-07 | 445.00 | 446.40 | 440.00 | 440.00 | 0.0M |
| 2024-11-06 | 449.42 | 450.00 | 447.50 | 447.65 | 0.0M |
| 2024-11-05 | 450.00 | 450.00 | 445.00 | 445.00 | 0.0M |
| 2024-11-04 | 440.00 | 440.64 | 440.00 | 440.64 | 0.0M |
| 2024-11-01 | 450.99 | 451.01 | 450.99 | 451.00 | 0.0M |
| 2024-10-31 | 447.00 | 450.00 | 447.00 | 448.00 | 0.0M |
| 2024-10-30 | 449.00 | 449.00 | 445.97 | 445.97 | 0.0M |
| 2024-10-29 | 443.00 | 447.90 | 443.00 | 447.90 | 0.0M |
| 2024-10-28 | 437.26 | 443.44 | 437.26 | 442.00 | 0.0M |
| 2024-10-25 | 443.61 | 443.61 | 438.00 | 438.79 | 0.0M |
| 2024-10-24 | 440.50 | 448.98 | 440.50 | 445.84 | 0.0M |
| 2024-10-23 | 423.73 | 446.00 | 423.73 | 445.99 | 0.0M |
| 2024-10-22 | 425.62 | 425.62 | 418.21 | 423.75 | 0.0M |
| 2024-10-21 | 437.00 | 439.00 | 423.51 | 423.51 | 0.0M |
| 2024-10-18 | 428.00 | 434.99 | 418.21 | 434.99 | 0.0M |
| 2024-10-17 | 433.99 | 434.00 | 430.01 | 430.01 | 0.0M |
| 2024-10-16 | 424.14 | 430.00 | 424.14 | 430.00 | 0.0M |
| 2024-10-15 | 412.92 | 425.00 | 412.92 | 424.57 | 0.0M |
| 2024-10-14 | 413.99 | 414.00 | 412.91 | 414.00 | 0.0M |
| 2024-10-11 | 405.91 | 412.50 | 405.91 | 412.50 | 0.0M |
| 2024-10-10 | 408.01 | 424.99 | 408.01 | 420.00 | 0.0M |
| 2024-10-09 | 424.90 | 429.99 | 423.01 | 427.00 | 0.0M |
| 2024-10-08 | 423.10 | 423.10 | 423.10 | 423.10 | 0.0M |
| 2024-10-07 | 419.18 | 421.00 | 419.18 | 421.00 | 0.0M |
| 2024-10-04 | 415.00 | 417.09 | 415.00 | 417.09 | 0.0M |
| 2024-10-03 | 432.99 | 432.99 | 429.99 | 429.99 | 0.0M |
| 2024-10-02 | 430.00 | 431.00 | 430.00 | 431.00 | 0.0M |
| 2024-09-30 | 431.99 | 432.98 | 430.00 | 432.98 | 0.0M |
| 2024-09-27 | 429.99 | 432.99 | 418.20 | 432.99 | 0.0M |
| 2024-09-26 | 420.00 | 427.12 | 420.00 | 426.00 | 0.0M |
| 2024-09-25 | 414.90 | 424.68 | 414.90 | 424.68 | 0.0M |
| 2024-09-24 | 415.00 | 421.99 | 415.00 | 416.99 | 0.0M |
| 2024-09-23 | 422.84 | 422.84 | 410.01 | 416.00 | 0.0M |
| 2024-09-20 | 414.01 | 424.98 | 414.01 | 422.84 | 0.0M |
| 2024-09-19 | 420.00 | 420.00 | 410.01 | 410.87 | 0.0M |
| 2024-09-18 | 419.00 | 424.99 | 419.00 | 422.80 | 0.0M |
| 2024-09-17 | 414.45 | 427.00 | 414.02 | 415.10 | 0.0M |
| 2024-09-13 | 418.87 | 418.87 | 414.01 | 414.01 | 0.0M |
| 2024-09-12 | 418.88 | 421.60 | 418.88 | 421.60 | 0.0M |
| 2024-09-11 | 434.98 | 434.98 | 420.00 | 421.12 | 0.0M |
| 2024-09-10 | 430.00 | 437.99 | 421.61 | 437.99 | 0.0M |
| 2024-09-09 | 412.01 | 425.00 | 412.01 | 425.00 | 0.0M |
| 2024-09-06 | 412.00 | 418.99 | 412.00 | 415.24 | 0.0M |
| 2024-09-05 | 412.00 | 419.09 | 410.00 | 412.00 | 0.0M |
| 2024-09-04 | 403.00 | 413.08 | 403.00 | 409.99 | 0.0M |
| 2024-09-03 | 385.00 | 405.00 | 385.00 | 403.60 | 0.0M |
| 2024-09-02 | 389.00 | 389.00 | 385.00 | 385.00 | 0.0M |
| 2024-08-30 | 388.01 | 389.61 | 388.01 | 389.00 | 0.0M |
| 2024-08-29 | 390.40 | 393.00 | 390.40 | 393.00 | 0.0M |
| 2024-08-28 | 384.56 | 387.00 | 381.31 | 386.99 | 0.0M |
| 2024-08-27 | 387.00 | 387.00 | 378.21 | 378.21 | 0.0M |
| 2024-08-26 | 380.01 | 380.02 | 380.01 | 380.02 | 0.0M |
| 2024-08-23 | 379.98 | 379.98 | 373.65 | 373.81 | 0.0M |
| 2024-08-22 | 379.00 | 384.99 | 374.00 | 379.00 | 0.0M |
| 2024-08-21 | 370.99 | 378.98 | 370.99 | 378.98 | 0.0M |
| 2024-08-20 | 360.01 | 367.00 | 360.01 | 367.00 | 0.0M |
| 2024-08-19 | 360.01 | 360.01 | 360.01 | 360.01 | 0.0M |
| 2024-08-16 | 357.83 | 357.83 | 357.01 | 357.01 | 0.0M |
| 2024-08-15 | 365.99 | 365.99 | 355.21 | 356.00 | 0.0M |
| 2024-08-14 | 370.99 | 370.99 | 370.99 | 370.99 | 0.0M |
| 2024-08-13 | 367.94 | 371.00 | 367.94 | 371.00 | 0.0M |
| 2024-08-12 | 368.96 | 372.49 | 366.00 | 369.06 | 0.0M |
| 2024-08-09 | 366.16 | 367.75 | 366.16 | 366.91 | 0.0M |
| 2024-08-08 | 370.00 | 374.99 | 368.00 | 368.00 | 0.0M |
| 2024-08-07 | 371.13 | 372.99 | 371.00 | 371.01 | 0.0M |
| 2024-08-06 | 372.00 | 373.00 | 365.41 | 373.00 | 0.0M |
| 2024-08-05 | 370.00 | 370.00 | 367.99 | 367.99 | 0.0M |
| 2024-08-02 | 366.01 | 366.02 | 364.22 | 364.23 | 0.0M |
| 2024-08-01 | 358.17 | 366.00 | 358.17 | 366.00 | 0.0M |
| 2024-07-31 | 350.01 | 359.98 | 350.01 | 359.98 | 0.0M |
| 2024-07-30 | 355.00 | 358.99 | 354.90 | 355.21 | 0.0M |
| 2024-07-29 | 358.39 | 358.39 | 344.44 | 346.18 | 0.0M |
| 2024-07-26 | 351.00 | 351.00 | 351.00 | 351.00 | 0.0M |
| 2024-07-25 | 353.00 | 360.00 | 353.00 | 360.00 | 0.0M |
| 2024-07-24 | 340.01 | 352.00 | 340.01 | 351.72 | 0.0M |
| 2024-07-23 | 331.51 | 332.00 | 331.51 | 332.00 | 0.0M |
| 2024-07-22 | 344.10 | 344.10 | 331.06 | 331.06 | 0.0M |
| 2024-07-19 | 342.01 | 342.01 | 342.01 | 342.01 | 0.0M |
| 2024-07-18 | 335.91 | 344.00 | 335.91 | 342.71 | 0.0M |
| 2024-07-17 | 334.38 | 337.60 | 334.38 | 337.60 | 0.0M |
| 2024-07-16 | 333.98 | 333.98 | 331.10 | 331.10 | 0.0M |
| 2024-07-15 | 334.38 | 334.38 | 329.99 | 331.00 | 0.0M |
| 2024-07-12 | 332.00 | 332.00 | 330.00 | 330.01 | 0.0M |
| 2024-07-11 | 333.00 | 335.46 | 333.00 | 333.02 | 0.0M |
| 2024-07-10 | 336.99 | 336.99 | 330.00 | 332.61 | 0.0M |
| 2024-07-09 | 336.01 | 338.71 | 336.01 | 337.50 | 0.0M |
| 2024-07-08 | 337.98 | 337.99 | 335.52 | 337.99 | 0.0M |
| 2024-07-05 | 339.00 | 341.00 | 339.00 | 340.00 | 0.0M |
| 2024-07-03 | 341.87 | 341.90 | 338.50 | 338.50 | 0.0M |
| 2024-07-02 | 347.24 | 347.24 | 341.88 | 341.88 | 0.0M |
| 2024-07-01 | 350.47 | 355.01 | 348.01 | 348.99 | 0.0M |
| 2024-06-28 | 345.00 | 349.88 | 345.00 | 349.40 | 0.0M |
| 2024-06-27 | 340.01 | 344.48 | 340.01 | 344.20 | 0.0M |
| 2024-06-26 | 340.00 | 340.01 | 340.00 | 340.01 | 0.0M |
| 2024-06-25 | 335.33 | 336.35 | 335.33 | 336.35 | 0.0M |
| 2024-06-24 | 334.00 | 335.34 | 334.00 | 335.34 | 0.0M |
| 2024-06-21 | 330.50 | 332.00 | 330.01 | 330.01 | 0.0M |
| 2024-06-20 | 332.40 | 332.40 | 330.50 | 330.50 | 0.0M |
| 2024-06-19 | 333.65 | 333.97 | 333.65 | 333.65 | 0.0M |
| 2024-06-18 | 328.00 | 333.66 | 328.00 | 333.65 | 0.0M |
| 2024-06-17 | 326.00 | 327.41 | 325.78 | 327.41 | 0.0M |
| 2024-06-14 | 329.00 | 329.00 | 318.02 | 324.00 | 0.0M |
| 2024-06-13 | 330.00 | 330.00 | 324.60 | 326.00 | 0.0M |
| 2024-06-12 | 336.00 | 336.00 | 328.46 | 330.00 | 0.0M |
| 2024-06-11 | 322.42 | 328.44 | 322.42 | 328.44 | 0.0M |
| 2024-06-10 | 328.89 | 328.89 | 325.03 | 328.00 | 0.0M |
| 2024-06-07 | 327.99 | 334.96 | 327.99 | 333.00 | 0.0M |
| 2024-06-06 | 317.00 | 328.00 | 317.00 | 328.00 | 0.0M |
| 2024-06-05 | 321.62 | 321.90 | 317.00 | 317.00 | 0.0M |
| 2024-06-04 | 319.98 | 327.70 | 319.98 | 327.70 | 0.0M |
| 2024-06-03 | 319.00 | 321.99 | 316.01 | 319.98 | 0.0M |
| 2024-05-31 | 299.96 | 307.04 | 299.96 | 307.04 | 0.0M |
| 2024-05-30 | 292.99 | 299.97 | 289.93 | 299.97 | 0.0M |
| 2024-05-29 | 288.51 | 289.97 | 288.51 | 289.01 | 0.0M |
| 2024-05-28 | 292.99 | 292.99 | 289.50 | 289.50 | 0.0M |
| 2024-05-24 | 293.00 | 293.00 | 293.00 | 293.00 | 0.0M |
| 2024-05-23 | 291.92 | 291.98 | 291.00 | 291.00 | 0.0M |
| 2024-05-22 | 290.00 | 291.03 | 288.36 | 291.03 | 0.0M |
| 2024-05-21 | 288.00 | 288.00 | 287.99 | 288.00 | 0.0M |
| 2024-05-20 | 288.01 | 291.96 | 288.01 | 289.65 | 0.0M |
| 2024-05-17 | 289.00 | 289.29 | 287.90 | 289.29 | 0.0M |
| 2024-05-16 | 288.00 | 288.00 | 288.00 | 288.00 | 0.0M |
| 2024-05-15 | 291.99 | 291.99 | 285.61 | 285.61 | 0.0M |
| 2024-05-14 | 289.02 | 290.03 | 289.02 | 290.03 | 0.0M |
| 2024-05-13 | 289.00 | 290.00 | 289.00 | 289.02 | 0.0M |
| 2024-05-10 | 288.51 | 288.52 | 288.51 | 288.52 | 0.0M |
| 2024-05-09 | 289.98 | 289.98 | 288.52 | 288.52 | 0.0M |
| 2024-05-08 | 289.57 | 289.57 | 288.50 | 288.50 | 0.0M |
| 2024-05-07 | 289.00 | 289.98 | 289.00 | 289.98 | 0.0M |
| 2024-05-06 | 289.00 | 289.00 | 289.00 | 289.00 | 0.0M |
| 2024-05-03 | 283.16 | 283.22 | 283.16 | 283.22 | 0.0M |
| 2024-05-02 | 290.00 | 291.98 | 288.99 | 288.99 | 0.0M |
| 2024-04-30 | 282.91 | 289.00 | 282.91 | 289.00 | 0.0M |
| 2024-04-29 | 290.91 | 292.70 | 289.99 | 289.99 | 0.0M |
| 2024-04-26 | 285.00 | 286.00 | 285.00 | 286.00 | 0.0M |
| 2024-04-25 | 285.00 | 293.00 | 285.00 | 285.00 | 0.0M |
| 2024-04-24 | 285.99 | 289.40 | 280.00 | 288.16 | 0.0M |
| 2024-04-23 | 279.00 | 285.98 | 276.05 | 276.06 | 0.0M |
| 2024-04-22 | 287.00 | 287.48 | 279.00 | 279.00 | 0.0M |
| 2024-04-19 | 282.00 | 282.00 | 279.00 | 279.00 | 0.0M |
| 2024-04-18 | 276.00 | 278.00 | 276.00 | 278.00 | 0.0M |
| 2024-04-17 | 272.99 | 273.00 | 272.99 | 273.00 | 0.0M |
| 2024-04-16 | 274.00 | 274.00 | 270.03 | 270.03 | 0.0M |
| 2024-04-15 | 271.61 | 273.99 | 271.00 | 273.99 | 0.0M |
| 2024-04-12 | 271.60 | 276.98 | 271.60 | 271.60 | 0.0M |
| 2024-04-11 | 272.00 | 276.98 | 271.00 | 276.98 | 0.0M |
| 2024-04-09 | 281.03 | 283.79 | 276.01 | 283.79 | 0.0M |
| 2024-04-08 | 287.00 | 287.00 | 282.00 | 282.00 | 0.0M |
| 2024-04-05 | 287.00 | 288.01 | 287.00 | 288.01 | 0.0M |
| 2024-04-04 | 290.00 | 292.00 | 290.00 | 292.00 | 0.0M |
| 2024-04-03 | 290.00 | 293.87 | 285.22 | 285.23 | 0.0M |
| 2024-04-02 | 290.44 | 293.89 | 290.44 | 290.45 | 0.1M |
| 2024-04-01 | 290.96 | 290.96 | 284.80 | 290.42 | 0.0M |
| 2024-03-27 | 288.00 | 291.00 | 288.00 | 289.00 | 0.0M |
| 2024-03-26 | 288.00 | 288.00 | 288.00 | 288.00 | 0.0M |
| 2024-03-25 | 288.98 | 288.98 | 284.00 | 286.97 | 0.0M |
| 2024-03-22 | 286.98 | 290.02 | 284.00 | 284.00 | 0.0M |
| 2024-03-21 | 291.98 | 291.98 | 286.98 | 289.99 | 0.0M |
| 2024-03-20 | 289.29 | 291.99 | 285.28 | 286.89 | 0.0M |
| 2024-03-19 | 287.00 | 294.29 | 287.00 | 289.30 | 0.0M |
| 2024-03-15 | 284.00 | 292.09 | 284.00 | 285.00 | 0.0M |
| 2024-03-14 | 282.01 | 284.49 | 282.00 | 282.11 | 0.0M |
| 2024-03-13 | 289.99 | 289.99 | 287.00 | 287.00 | 0.0M |
| 2024-03-12 | 285.21 | 285.21 | 285.01 | 285.01 | 0.0M |
| 2024-03-11 | 290.50 | 291.00 | 290.00 | 291.00 | 0.0M |
| 2024-03-08 | 285.02 | 285.02 | 285.02 | 285.02 | 0.0M |
| 2024-03-07 | 291.34 | 292.00 | 291.34 | 292.00 | 0.0M |
| 2024-03-06 | 287.54 | 292.98 | 285.23 | 285.23 | 0.0M |
| 2024-03-05 | 294.38 | 294.38 | 292.91 | 292.91 | 0.0M |
| 2024-03-04 | 286.01 | 286.01 | 284.99 | 284.99 | 0.0M |
| 2024-03-01 | 288.00 | 288.01 | 288.00 | 288.01 | 0.0M |
| 2024-02-29 | 290.01 | 290.01 | 290.01 | 290.01 | 0.0M |
| 2024-02-28 | 288.57 | 290.50 | 288.57 | 290.01 | 0.0M |
| 2024-02-27 | 285.42 | 285.42 | 282.06 | 285.40 | 0.0M |
| 2024-02-26 | 285.46 | 285.46 | 282.02 | 282.02 | 0.0M |
| 2024-02-23 | 285.47 | 285.47 | 285.47 | 285.47 | 0.0M |
| 2024-02-22 | 286.00 | 287.99 | 282.51 | 283.00 | 0.0M |
| 2024-02-21 | 288.01 | 289.45 | 288.01 | 289.45 | 0.0M |
| 2024-02-20 | 294.99 | 294.99 | 288.01 | 288.01 | 0.0M |
| 2024-02-19 | 289.01 | 289.01 | 289.01 | 289.01 | 0.0M |
| 2024-02-16 | 288.01 | 291.20 | 288.01 | 289.01 | 0.0M |
| 2024-02-15 | 294.39 | 294.39 | 292.00 | 292.00 | 0.0M |
| 2024-02-14 | 298.00 | 298.00 | 294.39 | 294.39 | 0.0M |
| 2024-02-13 | 287.16 | 287.16 | 287.16 | 287.16 | 0.0M |
| 2024-02-12 | 287.20 | 289.99 | 287.00 | 287.13 | 0.0M |
| 2024-02-09 | 287.51 | 287.51 | 280.61 | 286.99 | 0.0M |
| 2024-02-08 | 292.00 | 292.00 | 287.51 | 288.01 | 0.0M |
| 2024-02-07 | 300.00 | 300.00 | 296.01 | 296.99 | 0.0M |
| 2024-02-06 | 303.98 | 303.98 | 299.01 | 299.01 | 0.0M |
| 2024-02-02 | 306.00 | 306.99 | 305.30 | 305.31 | 0.0M |
| 2024-02-01 | 310.00 | 310.00 | 306.99 | 307.01 | 0.0M |
| 2024-01-31 | 300.14 | 305.00 | 300.14 | 303.74 | 0.0M |
| 2024-01-30 | 296.00 | 300.24 | 294.01 | 300.24 | 0.0M |
| 2024-01-29 | 294.00 | 296.90 | 294.00 | 296.90 | 0.0M |
| 2024-01-26 | 294.00 | 296.00 | 294.00 | 296.00 | 0.0M |
| 2024-01-25 | 292.79 | 294.00 | 291.01 | 294.00 | 0.0M |
| 2024-01-24 | 292.00 | 292.00 | 280.81 | 286.00 | 0.0M |
| 2024-01-23 | 294.35 | 299.97 | 294.35 | 297.80 | 0.0M |
| 2024-01-22 | 285.59 | 288.00 | 285.59 | 288.00 | 0.0M |
| 2024-01-19 | 279.02 | 279.03 | 279.02 | 279.03 | 0.0M |
| 2024-01-18 | 283.00 | 283.00 | 279.01 | 279.52 | 0.0M |
| 2024-01-17 | 283.52 | 283.53 | 283.52 | 283.52 | 0.0M |
| 2024-01-16 | 284.50 | 284.67 | 283.25 | 284.67 | 0.0M |
| 2024-01-15 | 279.20 | 279.20 | 279.20 | 279.20 | 0.0M |
| 2024-01-11 | 283.30 | 283.31 | 274.00 | 274.00 | 0.0M |
| 2024-01-10 | 288.48 | 289.61 | 284.01 | 284.02 | 0.0M |
| 2024-01-09 | 285.00 | 289.71 | 283.01 | 289.71 | 0.0M |
| 2024-01-08 | 293.71 | 293.71 | 291.04 | 291.80 | 0.0M |
| 2024-01-05 | 295.00 | 297.98 | 294.00 | 294.13 | 0.0M |
| 2024-01-04 | 294.00 | 294.00 | 292.40 | 292.58 | 0.0M |
| 2024-01-03 | 294.00 | 294.99 | 294.00 | 294.00 | 0.0M |
| 2024-01-02 | 283.90 | 295.70 | 283.90 | 294.99 | 0.0M |