147.50
Last Update: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 147.80 | 149.25 | 146.50 | 147.50 | 0.6M |
| 2025-10-01 | 146.20 | 147.75 | 144.65 | 147.00 | 0.8M |
| 2025-09-30 | 145.85 | 146.95 | 144.30 | 146.65 | 0.8M |
| 2025-09-29 | 148.65 | 149.00 | 145.40 | 146.35 | 0.7M |
| 2025-09-26 | 149.10 | 149.50 | 147.35 | 148.10 | 0.4M |
| 2025-09-25 | 151.60 | 151.90 | 148.00 | 148.60 | 1.0M |
| 2025-09-24 | 154.95 | 155.00 | 151.60 | 152.00 | 0.5M |
| 2025-09-23 | 154.30 | 157.85 | 154.30 | 154.90 | 0.4M |
| 2025-09-22 | 155.40 | 155.75 | 153.85 | 154.30 | 0.4M |
| 2025-09-19 | 156.35 | 157.03 | 154.50 | 155.70 | 0.6M |
| 2025-09-18 | 154.45 | 156.10 | 154.45 | 155.95 | 0.6M |
| 2025-09-17 | 155.05 | 155.75 | 153.65 | 154.10 | 0.3M |
| 2025-09-16 | 155.70 | 156.65 | 153.60 | 154.40 | 1.0M |
| 2025-09-15 | 157.35 | 157.80 | 154.85 | 155.45 | 0.6M |
| 2025-09-12 | 159.80 | 159.80 | 155.20 | 157.05 | 1.0M |
| 2025-09-11 | 160.00 | 161.00 | 155.80 | 159.30 | 0.8M |
| 2025-09-10 | 164.30 | 165.60 | 163.00 | 163.20 | 0.2M |
| 2025-09-09 | 165.10 | 166.25 | 163.70 | 164.50 | 0.4M |
| 2025-09-08 | 163.00 | 165.35 | 163.00 | 165.05 | 0.3M |
| 2025-09-05 | 161.00 | 163.55 | 160.90 | 163.00 | 0.6M |
| 2025-09-04 | 160.00 | 160.95 | 159.15 | 160.55 | 0.4M |
| 2025-09-03 | 159.20 | 160.70 | 159.20 | 159.85 | 0.4M |
| 2025-09-02 | 163.30 | 163.75 | 158.40 | 158.40 | 0.5M |
| 2025-09-01 | 160.90 | 164.70 | 160.90 | 163.20 | 0.4M |
| 2025-08-29 | 162.00 | 163.10 | 160.90 | 160.90 | 0.4M |
| 2025-08-28 | 161.60 | 162.35 | 159.40 | 162.00 | 0.7M |
| 2025-08-27 | 158.00 | 165.25 | 157.70 | 161.75 | 21.4M |
| 2025-08-26 | 169.50 | 170.05 | 166.40 | 167.40 | 1.2M |
| 2025-08-25 | 172.65 | 172.95 | 169.75 | 169.90 | 0.4M |
| 2025-08-22 | 168.40 | 172.80 | 167.95 | 172.80 | 0.6M |
| 2025-08-21 | 171.80 | 172.30 | 167.35 | 168.25 | 0.8M |
| 2025-08-20 | 171.00 | 173.30 | 169.50 | 171.90 | 0.8M |
| 2025-08-19 | 169.80 | 172.80 | 169.05 | 172.45 | 0.9M |
| 2025-08-18 | 171.40 | 172.05 | 167.55 | 169.40 | 0.2M |
| 2025-08-15 | 171.10 | 171.20 | 169.95 | 171.10 | 0.3M |
| 2025-08-14 | 170.00 | 171.50 | 169.80 | 170.55 | 0.2M |
| 2025-08-13 | 173.15 | 173.65 | 169.85 | 170.50 | 0.2M |
| 2025-08-12 | 173.60 | 174.15 | 170.65 | 173.20 | 0.3M |
| 2025-08-11 | 173.55 | 174.20 | 172.30 | 172.80 | 2.1M |
| 2025-08-08 | 172.70 | 174.35 | 172.05 | 173.55 | 0.6M |
| 2025-08-07 | 171.10 | 174.35 | 170.75 | 173.05 | 1.6M |
| 2025-08-06 | 165.70 | 170.30 | 165.55 | 170.30 | 0.7M |
| 2025-08-05 | 166.65 | 167.75 | 165.40 | 165.65 | 0.3M |
| 2025-08-04 | 162.95 | 165.80 | 162.95 | 165.40 | 0.4M |
| 2025-08-01 | 164.40 | 165.20 | 162.15 | 162.50 | 0.4M |
| 2025-07-31 | 167.80 | 170.00 | 164.40 | 164.40 | 0.5M |
| 2025-07-30 | 166.40 | 170.55 | 165.60 | 167.60 | 0.9M |
| 2025-07-29 | 166.70 | 166.70 | 166.70 | 166.70 | 0.3M |
| 2025-07-28 | 167.85 | 167.85 | 164.70 | 165.75 | 0.3M |
| 2025-07-25 | 164.80 | 165.25 | 162.70 | 165.00 | 0.3M |
| 2025-07-24 | 166.05 | 166.85 | 165.00 | 165.60 | 0.3M |
| 2025-07-23 | 163.20 | 165.25 | 163.00 | 164.25 | 0.4M |
| 2025-07-22 | 160.15 | 162.40 | 159.25 | 160.55 | 0.2M |
| 2025-07-21 | 160.90 | 164.25 | 160.40 | 162.20 | 0.9M |
| 2025-07-18 | 159.85 | 165.15 | 158.35 | 160.30 | 0.5M |
| 2025-07-17 | 157.55 | 159.60 | 157.00 | 157.90 | 0.6M |
| 2025-07-16 | 156.00 | 159.30 | 155.35 | 156.15 | 0.3M |
| 2025-07-15 | 155.20 | 159.60 | 154.95 | 158.00 | 0.4M |
| 2025-07-14 | 155.85 | 156.00 | 153.70 | 154.45 | 0.2M |
| 2025-07-11 | 157.50 | 157.90 | 155.50 | 156.65 | 0.3M |
| 2025-07-10 | 154.60 | 158.25 | 154.50 | 158.25 | 0.2M |
| 2025-07-09 | 155.25 | 156.15 | 153.05 | 154.85 | 0.1M |
| 2025-07-08 | 156.00 | 156.85 | 153.55 | 154.75 | 0.4M |
| 2025-07-07 | 156.10 | 157.15 | 155.55 | 155.95 | 0.3M |
| 2025-07-04 | 156.00 | 156.20 | 154.20 | 156.10 | 0.6M |
| 2025-07-03 | 155.80 | 158.75 | 155.80 | 156.75 | 0.3M |
| 2025-07-02 | 152.00 | 156.70 | 151.20 | 155.50 | 0.5M |
| 2025-07-01 | 149.00 | 150.85 | 148.20 | 150.85 | 0.4M |
| 2025-06-30 | 152.00 | 152.60 | 148.70 | 149.35 | 0.7M |
| 2025-06-27 | 149.80 | 152.00 | 149.70 | 151.40 | 0.5M |
| 2025-06-26 | 146.80 | 148.80 | 145.65 | 148.75 | 0.7M |
| 2025-06-25 | 148.60 | 149.10 | 144.95 | 146.35 | 0.7M |
| 2025-06-24 | 150.00 | 151.25 | 147.80 | 148.10 | 0.6M |
| 2025-06-23 | 146.55 | 149.00 | 146.25 | 147.00 | 0.9M |
| 2025-06-19 | 146.45 | 149.10 | 146.00 | 146.85 | 1.6M |
| 2025-06-18 | 147.30 | 148.80 | 145.95 | 147.60 | 0.8M |
| 2025-06-17 | 148.00 | 149.70 | 147.20 | 147.80 | 0.8M |
| 2025-06-16 | 143.55 | 149.10 | 143.25 | 148.60 | 0.6M |
| 2025-06-13 | 141.00 | 145.45 | 141.00 | 144.05 | 1.2M |
| 2025-06-12 | 146.25 | 147.50 | 143.90 | 143.90 | 0.8M |
| 2025-06-11 | 147.55 | 149.75 | 147.50 | 147.65 | 1.4M |
| 2025-06-10 | 147.60 | 149.75 | 146.65 | 149.00 | 0.5M |
| 2025-06-09 | 148.95 | 150.90 | 147.50 | 148.05 | 0.4M |
| 2025-06-05 | 147.70 | 150.55 | 147.60 | 149.30 | 0.7M |
| 2025-06-04 | 145.25 | 149.25 | 143.90 | 147.25 | 0.5M |
| 2025-06-03 | 140.60 | 142.60 | 138.95 | 142.45 | 0.5M |
| 2025-06-02 | 141.50 | 142.95 | 139.85 | 140.50 | 0.8M |
| 2025-05-30 | 144.55 | 146.00 | 141.50 | 141.50 | 10.4M |
| 2025-05-28 | 142.40 | 145.80 | 142.20 | 145.80 | 0.4M |
| 2025-05-27 | 142.85 | 144.80 | 142.20 | 143.50 | 0.5M |
| 2025-05-26 | 142.75 | 143.80 | 142.10 | 142.85 | 0.4M |
| 2025-05-23 | 142.00 | 145.20 | 137.60 | 140.00 | 0.7M |
| 2025-05-22 | 146.45 | 147.55 | 143.60 | 143.90 | 0.5M |
| 2025-05-21 | 149.00 | 149.45 | 146.60 | 148.05 | 0.5M |
| 2025-05-20 | 150.60 | 151.20 | 148.10 | 149.60 | 0.4M |
| 2025-05-19 | 149.65 | 151.10 | 148.65 | 151.00 | 0.4M |
| 2025-05-16 | 153.25 | 153.45 | 150.10 | 150.45 | 0.5M |
| 2025-05-15 | 152.30 | 153.55 | 150.75 | 152.90 | 0.7M |
| 2025-05-14 | 154.00 | 154.30 | 151.70 | 152.40 | 0.6M |
| 2025-05-13 | 154.45 | 155.10 | 152.75 | 153.35 | 0.5M |
| 2025-05-12 | 149.30 | 155.85 | 148.75 | 154.90 | 0.5M |
| 2025-05-09 | 146.75 | 148.80 | 146.45 | 147.00 | 0.2M |
| 2025-05-08 | 145.85 | 147.25 | 145.05 | 146.45 | 0.3M |
| 2025-05-07 | 147.05 | 148.10 | 144.85 | 145.10 | 0.4M |
| 2025-05-06 | 148.15 | 148.20 | 145.15 | 146.95 | 0.5M |
| 2025-05-05 | 147.80 | 148.10 | 146.35 | 148.00 | 0.3M |
| 2025-05-02 | 149.95 | 149.95 | 146.55 | 147.80 | 0.5M |
| 2025-04-30 | 144.40 | 147.20 | 143.75 | 147.20 | 0.3M |
| 2025-04-29 | 145.40 | 146.15 | 143.25 | 144.30 | 0.3M |
| 2025-04-28 | 146.20 | 147.70 | 144.80 | 145.40 | 0.3M |
| 2025-04-25 | 150.00 | 151.60 | 145.30 | 146.15 | 0.6M |
| 2025-04-24 | 154.75 | 154.75 | 148.00 | 149.70 | 0.8M |
| 2025-04-23 | 140.95 | 144.00 | 140.55 | 141.00 | 0.7M |
| 2025-04-22 | 136.20 | 138.35 | 133.40 | 138.35 | 0.2M |
| 2025-04-17 | 137.05 | 138.25 | 136.45 | 136.85 | 0.1M |
| 2025-04-16 | 142.00 | 142.00 | 136.65 | 137.55 | 0.7M |
| 2025-04-15 | 142.00 | 144.15 | 140.00 | 143.35 | 0.3M |
| 2025-04-14 | 141.00 | 141.00 | 138.70 | 140.80 | 0.4M |
| 2025-04-11 | 138.25 | 138.65 | 132.60 | 137.10 | 0.4M |
| 2025-04-10 | 142.35 | 142.35 | 136.80 | 136.80 | 0.8M |
| 2025-04-09 | 126.65 | 130.55 | 126.40 | 129.45 | 0.8M |
| 2025-04-08 | 129.65 | 132.95 | 128.20 | 131.05 | 1.4M |
| 2025-04-07 | 121.10 | 135.80 | 119.90 | 127.50 | 1.2M |
| 2025-04-04 | 140.50 | 141.30 | 133.00 | 133.00 | 1.9M |
| 2025-04-03 | 138.80 | 143.00 | 137.05 | 141.85 | 1.3M |
| 2025-04-02 | 142.75 | 144.15 | 139.10 | 143.60 | 0.6M |
| 2025-04-01 | 142.20 | 144.55 | 141.15 | 144.30 | 0.5M |
| 2025-03-31 | 142.00 | 142.05 | 139.05 | 140.60 | 0.6M |
| 2025-03-28 | 143.85 | 144.80 | 143.15 | 143.80 | 0.6M |
| 2025-03-27 | 147.00 | 147.00 | 143.00 | 144.55 | 1.0M |
| 2025-03-26 | 153.10 | 153.10 | 148.45 | 148.60 | 0.4M |
| 2025-03-25 | 152.90 | 152.90 | 149.35 | 152.05 | 0.7M |
| 2025-03-24 | 153.75 | 154.20 | 151.65 | 153.00 | 0.3M |
| 2025-03-21 | 155.00 | 156.15 | 150.60 | 152.75 | 0.9M |
| 2025-03-20 | 158.45 | 159.15 | 155.20 | 156.25 | 0.8M |
| 2025-03-19 | 158.05 | 159.35 | 157.25 | 157.90 | 0.6M |
| 2025-03-18 | 157.00 | 159.65 | 156.90 | 158.10 | 0.4M |
| 2025-03-17 | 155.85 | 157.65 | 155.60 | 156.45 | 0.6M |
| 2025-03-14 | 150.85 | 156.15 | 150.70 | 154.90 | 0.6M |
| 2025-03-13 | 156.30 | 156.35 | 150.40 | 150.85 | 0.8M |
| 2025-03-12 | 155.95 | 158.55 | 154.80 | 156.15 | 0.4M |
| 2025-03-11 | 159.75 | 160.60 | 153.40 | 153.40 | 0.9M |
| 2025-03-10 | 162.80 | 163.25 | 158.25 | 159.00 | 0.5M |
| 2025-03-07 | 159.00 | 162.60 | 156.95 | 162.60 | 1.1M |
| 2025-03-06 | 161.75 | 162.80 | 156.80 | 160.90 | 0.9M |
| 2025-03-05 | 159.80 | 163.90 | 159.80 | 161.15 | 1.0M |
| 2025-03-04 | 158.70 | 159.30 | 155.35 | 156.85 | 0.7M |
| 2025-03-03 | 160.65 | 162.05 | 159.30 | 160.20 | 0.6M |
| 2025-02-28 | 160.55 | 162.30 | 159.80 | 160.50 | 1.4M |
| 2025-02-27 | 165.45 | 166.00 | 161.50 | 162.65 | 0.4M |
| 2025-02-26 | 164.95 | 168.15 | 164.95 | 167.15 | 0.6M |
| 2025-02-25 | 164.90 | 166.70 | 163.85 | 164.95 | 0.3M |
| 2025-02-24 | 168.65 | 169.30 | 163.80 | 165.40 | 0.3M |
| 2025-02-21 | 170.00 | 172.40 | 167.50 | 167.80 | 0.6M |
| 2025-02-20 | 166.15 | 169.90 | 166.15 | 169.25 | 0.3M |
| 2025-02-19 | 171.00 | 171.50 | 167.00 | 167.60 | 0.4M |
| 2025-02-18 | 170.95 | 172.30 | 169.85 | 171.10 | 0.2M |
| 2025-02-17 | 169.10 | 170.95 | 167.60 | 170.40 | 0.3M |
| 2025-02-14 | 174.00 | 174.55 | 168.15 | 169.25 | 0.5M |
| 2025-02-13 | 166.70 | 174.15 | 166.70 | 173.90 | 0.6M |
| 2025-02-12 | 163.75 | 166.50 | 163.00 | 166.40 | 0.4M |
| 2025-02-11 | 165.95 | 168.05 | 162.20 | 163.85 | 0.4M |
| 2025-02-10 | 165.15 | 166.55 | 164.00 | 165.85 | 0.5M |
| 2025-02-07 | 168.25 | 168.25 | 164.55 | 164.70 | 0.3M |
| 2025-02-06 | 163.80 | 168.30 | 162.40 | 168.10 | 0.4M |
| 2025-02-05 | 163.15 | 163.80 | 161.25 | 163.35 | 0.4M |
| 2025-02-04 | 163.05 | 164.60 | 160.25 | 163.75 | 0.5M |
| 2025-02-03 | 160.45 | 163.80 | 158.45 | 163.75 | 0.4M |
| 2025-01-31 | 160.75 | 167.65 | 160.00 | 165.00 | 1.6M |
| 2025-01-30 | 166.20 | 168.45 | 164.20 | 165.75 | 0.8M |
| 2025-01-29 | 166.65 | 168.10 | 164.70 | 165.85 | 0.3M |
| 2025-01-28 | 165.80 | 170.30 | 165.80 | 165.90 | 0.6M |
| 2025-01-27 | 164.40 | 166.40 | 161.05 | 165.60 | 0.6M |
| 2025-01-24 | 168.90 | 171.20 | 166.60 | 167.35 | 0.3M |
| 2025-01-23 | 165.05 | 168.35 | 164.45 | 168.35 | 1.7M |
| 2025-01-22 | 165.80 | 167.00 | 164.90 | 165.45 | 1.1M |
| 2025-01-21 | 166.55 | 166.90 | 164.70 | 165.85 | 0.9M |
| 2025-01-20 | 167.15 | 168.65 | 166.35 | 166.75 | 0.8M |
| 2025-01-17 | 166.00 | 168.05 | 165.70 | 166.50 | 0.9M |
| 2025-01-16 | 162.00 | 165.40 | 161.20 | 165.05 | 0.9M |
| 2025-01-15 | 154.50 | 159.45 | 153.10 | 159.10 | 0.3M |
| 2025-01-14 | 153.85 | 155.70 | 152.70 | 154.95 | 0.5M |
| 2025-01-13 | 150.55 | 153.55 | 149.55 | 152.40 | 0.4M |
| 2025-01-10 | 153.30 | 154.55 | 150.95 | 150.95 | 0.4M |
| 2025-01-09 | 155.50 | 156.00 | 152.55 | 153.10 | 0.3M |
| 2025-01-08 | 158.70 | 159.90 | 155.65 | 156.05 | 0.5M |
| 2025-01-07 | 165.90 | 166.85 | 159.15 | 159.65 | 1.1M |
| 2025-01-03 | 164.05 | 165.85 | 163.90 | 165.20 | 0.2M |
| 2025-01-02 | 163.85 | 166.35 | 163.50 | 165.35 | 0.3M |