412.65
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 406.80 | 413.80 | 405.10 | 412.65 | 16.0M |
| 2025-10-01 | 402.00 | 409.00 | 399.35 | 406.50 | 13.2M |
| 2025-09-30 | 405.00 | 406.40 | 401.85 | 403.95 | 14.7M |
| 2025-09-29 | 401.00 | 408.15 | 399.05 | 399.95 | 23.4M |
| 2025-09-26 | 403.65 | 406.15 | 394.40 | 395.90 | 11.7M |
| 2025-09-25 | 395.45 | 406.45 | 392.45 | 403.15 | 23.8M |
| 2025-09-24 | 404.45 | 404.95 | 395.00 | 395.45 | 10.8M |
| 2025-09-23 | 406.40 | 407.70 | 402.30 | 404.45 | 11.9M |
| 2025-09-22 | 409.80 | 411.40 | 405.35 | 406.40 | 10.9M |
| 2025-09-19 | 409.00 | 413.45 | 408.25 | 408.90 | 16.2M |
| 2025-09-18 | 415.00 | 415.00 | 408.20 | 409.90 | 12.0M |
| 2025-09-17 | 405.50 | 416.65 | 405.00 | 412.20 | 31.4M |
| 2025-09-16 | 398.45 | 403.30 | 396.20 | 402.90 | 12.5M |
| 2025-09-15 | 400.00 | 403.10 | 395.70 | 398.45 | 18.5M |
| 2025-09-12 | 386.00 | 399.85 | 385.30 | 399.30 | 26.4M |
| 2025-09-11 | 389.60 | 392.50 | 384.05 | 385.15 | 19.0M |
| 2025-09-10 | 373.70 | 389.00 | 373.05 | 388.05 | 23.2M |
| 2025-09-09 | 371.90 | 374.00 | 369.90 | 371.95 | 10.6M |
| 2025-09-08 | 371.65 | 374.50 | 370.85 | 371.90 | 6.9M |
| 2025-09-05 | 374.00 | 375.50 | 368.50 | 370.80 | 7.3M |
| 2025-09-04 | 381.50 | 381.50 | 372.00 | 372.50 | 9.3M |
| 2025-09-03 | 377.75 | 381.20 | 377.10 | 378.70 | 9.9M |
| 2025-09-02 | 377.30 | 378.95 | 373.75 | 376.60 | 12.2M |
| 2025-09-01 | 369.95 | 375.25 | 367.55 | 373.90 | 8.8M |
| 2025-08-29 | 362.30 | 371.00 | 361.60 | 369.40 | 12.7M |
| 2025-08-28 | 364.05 | 367.75 | 361.20 | 363.85 | 12.2M |
| 2025-08-26 | 372.00 | 372.05 | 364.25 | 365.85 | 15.7M |
| 2025-08-25 | 377.85 | 380.05 | 371.50 | 372.05 | 8.6M |
| 2025-08-22 | 373.80 | 379.95 | 373.60 | 374.85 | 15.2M |
| 2025-08-21 | 373.00 | 377.40 | 371.50 | 374.20 | 12.7M |
| 2025-08-20 | 383.90 | 384.30 | 371.10 | 371.85 | 20.3M |
| 2025-08-19 | 382.50 | 383.70 | 377.50 | 380.05 | 11.1M |
| 2025-08-18 | 388.00 | 389.75 | 381.10 | 382.50 | 11.8M |
| 2025-08-14 | 387.85 | 388.00 | 382.55 | 384.90 | 8.0M |
| 2025-08-13 | 382.20 | 389.90 | 382.10 | 388.85 | 10.9M |
| 2025-08-12 | 384.00 | 385.35 | 379.55 | 380.35 | 9.3M |
| 2025-08-11 | 384.00 | 388.40 | 381.55 | 383.90 | 8.9M |
| 2025-08-08 | 385.30 | 387.40 | 383.60 | 384.60 | 7.1M |
| 2025-08-07 | 386.00 | 390.30 | 383.50 | 387.75 | 11.5M |
| 2025-08-06 | 392.00 | 393.50 | 387.10 | 389.70 | 16.9M |
| 2025-08-05 | 390.00 | 390.25 | 383.35 | 386.65 | 13.5M |
| 2025-08-04 | 379.00 | 390.25 | 376.45 | 389.55 | 13.5M |
| 2025-08-01 | 383.10 | 383.50 | 376.20 | 377.20 | 8.7M |
| 2025-07-31 | 379.00 | 388.25 | 378.80 | 383.10 | 9.7M |
| 2025-07-30 | 390.95 | 392.40 | 385.00 | 386.50 | 11.3M |
| 2025-07-29 | 390.00 | 390.75 | 378.00 | 388.25 | 25.3M |
| 2025-07-28 | 395.20 | 396.35 | 383.30 | 389.25 | 19.9M |
| 2025-07-25 | 399.00 | 400.70 | 393.50 | 395.20 | 9.2M |
| 2025-07-24 | 400.70 | 401.90 | 396.00 | 398.25 | 6.8M |
| 2025-07-23 | 403.50 | 404.90 | 396.60 | 400.20 | 10.4M |
| 2025-07-22 | 403.00 | 404.70 | 399.75 | 403.10 | 12.4M |
| 2025-07-21 | 394.60 | 400.95 | 391.10 | 399.95 | 13.0M |
| 2025-07-18 | 404.25 | 406.95 | 394.15 | 394.75 | 21.2M |
| 2025-07-17 | 406.15 | 408.70 | 403.05 | 404.20 | 7.9M |
| 2025-07-16 | 409.40 | 410.30 | 405.50 | 406.15 | 9.2M |
| 2025-07-15 | 408.50 | 412.90 | 407.80 | 408.95 | 12.0M |
| 2025-07-14 | 405.50 | 410.35 | 405.15 | 407.30 | 17.8M |
| 2025-07-11 | 411.00 | 413.20 | 405.10 | 409.30 | 15.2M |
| 2025-07-10 | 418.45 | 419.50 | 410.50 | 413.50 | 17.9M |
| 2025-07-09 | 423.95 | 424.00 | 416.50 | 417.65 | 15.0M |
| 2025-07-08 | 418.00 | 423.35 | 416.25 | 422.00 | 16.0M |
| 2025-07-07 | 427.45 | 427.45 | 416.15 | 417.10 | 22.2M |
| 2025-07-04 | 430.00 | 432.40 | 425.75 | 427.55 | 16.6M |
| 2025-07-03 | 427.70 | 430.70 | 424.05 | 426.25 | 13.5M |
| 2025-07-02 | 431.05 | 432.75 | 422.60 | 426.95 | 22.8M |
| 2025-07-01 | 424.80 | 436.00 | 424.10 | 432.25 | 35.4M |
| 2025-06-30 | 416.65 | 423.00 | 414.25 | 421.50 | 20.4M |
| 2025-06-27 | 410.50 | 416.80 | 409.50 | 414.50 | 41.4M |
| 2025-06-26 | 408.95 | 413.90 | 406.85 | 410.10 | 25.7M |
| 2025-06-25 | 420.30 | 420.40 | 405.00 | 406.05 | 29.0M |
| 2025-06-24 | 426.40 | 426.50 | 415.00 | 418.50 | 33.8M |
| 2025-06-23 | 411.00 | 422.40 | 409.05 | 420.90 | 43.0M |
| 2025-06-20 | 399.00 | 410.00 | 397.75 | 408.25 | 122.6M |
| 2025-06-19 | 401.00 | 403.80 | 393.45 | 398.55 | 18.2M |
| 2025-06-18 | 401.65 | 405.00 | 398.50 | 400.50 | 18.9M |
| 2025-06-17 | 405.80 | 407.50 | 400.50 | 401.75 | 24.4M |
| 2025-06-16 | 396.15 | 404.50 | 394.20 | 403.85 | 32.1M |
| 2025-06-13 | 379.65 | 397.75 | 379.50 | 394.20 | 35.6M |
| 2025-06-12 | 392.80 | 395.75 | 385.60 | 387.40 | 15.6M |
| 2025-06-11 | 398.25 | 398.25 | 390.60 | 392.90 | 18.0M |
| 2025-06-10 | 396.50 | 401.85 | 394.70 | 397.40 | 26.5M |
| 2025-06-09 | 394.00 | 395.30 | 391.80 | 392.45 | 13.7M |
| 2025-06-06 | 394.85 | 396.85 | 389.20 | 390.70 | 17.4M |
| 2025-06-05 | 393.70 | 394.70 | 389.50 | 393.50 | 20.7M |
| 2025-06-04 | 387.00 | 391.30 | 384.10 | 390.60 | 20.6M |
| 2025-06-03 | 387.50 | 391.80 | 385.50 | 386.00 | 18.6M |
| 2025-06-02 | 385.00 | 389.25 | 383.75 | 387.50 | 11.9M |
| 2025-05-30 | 386.80 | 390.00 | 383.65 | 384.60 | 23.1M |
| 2025-05-29 | 391.55 | 392.10 | 385.55 | 386.80 | 18.6M |
| 2025-05-28 | 385.45 | 393.50 | 384.10 | 390.45 | 27.5M |
| 2025-05-27 | 384.50 | 388.80 | 383.45 | 385.40 | 16.9M |
| 2025-05-26 | 384.90 | 385.80 | 378.50 | 384.55 | 26.7M |
| 2025-05-23 | 389.15 | 389.90 | 381.10 | 383.80 | 37.7M |
| 2025-05-22 | 383.00 | 386.75 | 379.00 | 383.40 | 43.5M |
| 2025-05-21 | 366.90 | 383.90 | 364.00 | 383.00 | 88.7M |
| 2025-05-20 | 369.40 | 371.00 | 358.50 | 363.80 | 67.1M |
| 2025-05-19 | 372.90 | 373.50 | 362.55 | 363.75 | 52.0M |
| 2025-05-16 | 351.60 | 371.15 | 349.60 | 363.90 | 68.9M |
| 2025-05-15 | 346.50 | 351.00 | 340.80 | 350.40 | 36.0M |
| 2025-05-14 | 339.00 | 346.00 | 334.50 | 344.35 | 43.7M |
| 2025-05-13 | 323.70 | 337.75 | 322.80 | 335.75 | 58.0M |
| 2025-05-12 | 325.00 | 325.00 | 316.20 | 322.80 | 39.9M |
| 2025-05-09 | 305.00 | 321.80 | 305.00 | 315.85 | 44.2M |
| 2025-05-08 | 310.50 | 313.70 | 304.80 | 307.15 | 17.1M |
| 2025-05-07 | 305.00 | 315.20 | 305.00 | 309.95 | 19.3M |
| 2025-05-06 | 315.65 | 319.30 | 309.20 | 310.50 | 17.0M |
| 2025-05-05 | 313.95 | 316.90 | 313.20 | 315.30 | 11.0M |
| 2025-05-02 | 310.80 | 317.75 | 310.60 | 311.35 | 19.0M |
| 2025-04-30 | 319.00 | 320.45 | 312.60 | 314.10 | 24.9M |
| 2025-04-29 | 306.55 | 319.45 | 305.80 | 317.10 | 57.9M |
| 2025-04-28 | 296.00 | 307.85 | 295.85 | 305.05 | 29.9M |
| 2025-04-25 | 306.80 | 307.80 | 293.70 | 297.60 | 20.3M |
| 2025-04-24 | 305.00 | 308.60 | 303.45 | 305.70 | 17.2M |
| 2025-04-23 | 305.60 | 310.30 | 301.80 | 305.85 | 21.9M |
| 2025-04-22 | 301.00 | 304.75 | 299.75 | 303.35 | 12.0M |
| 2025-04-21 | 297.50 | 301.60 | 295.15 | 299.95 | 14.1M |
| 2025-04-17 | 293.00 | 296.60 | 291.15 | 295.15 | 13.6M |
| 2025-04-16 | 293.50 | 295.35 | 291.30 | 293.60 | 12.5M |
| 2025-04-15 | 289.90 | 294.15 | 287.55 | 293.70 | 19.5M |
| 2025-04-11 | 283.00 | 287.00 | 282.65 | 285.00 | 13.9M |
| 2025-04-09 | 281.00 | 282.80 | 276.60 | 280.15 | 11.4M |
| 2025-04-08 | 282.45 | 288.00 | 276.60 | 281.45 | 26.8M |
| 2025-04-07 | 257.00 | 274.50 | 256.20 | 272.10 | 25.0M |
| 2025-04-04 | 287.10 | 288.00 | 278.30 | 280.00 | 19.7M |
| 2025-04-03 | 283.00 | 288.25 | 282.60 | 287.50 | 21.0M |
| 2025-04-02 | 289.90 | 290.75 | 274.45 | 282.40 | 52.7M |
| 2025-04-01 | 302.00 | 305.80 | 290.00 | 292.00 | 33.2M |
| 2025-03-28 | 304.00 | 306.58 | 299.07 | 301.32 | 20.9M |
| 2025-03-27 | 297.00 | 302.00 | 296.63 | 300.65 | 14.5M |
| 2025-03-26 | 301.07 | 305.50 | 298.49 | 299.54 | 23.9M |
| 2025-03-25 | 304.00 | 304.50 | 298.65 | 300.03 | 19.4M |
| 2025-03-24 | 296.90 | 304.90 | 296.35 | 302.10 | 29.9M |
| 2025-03-21 | 301.00 | 301.00 | 292.75 | 295.74 | 41.8M |
| 2025-03-20 | 294.81 | 297.78 | 291.10 | 297.05 | 27.9M |
| 2025-03-19 | 286.00 | 292.99 | 284.76 | 290.00 | 21.1M |
| 2025-03-18 | 282.00 | 286.00 | 280.31 | 285.31 | 15.3M |
| 2025-03-17 | 281.00 | 283.38 | 276.72 | 279.93 | 13.9M |
| 2025-03-13 | 283.00 | 285.80 | 279.42 | 280.07 | 38.0M |
| 2025-03-12 | 278.78 | 280.40 | 274.12 | 276.83 | 15.3M |
| 2025-03-11 | 271.95 | 278.50 | 269.05 | 277.18 | 21.0M |
| 2025-03-10 | 278.60 | 283.47 | 271.55 | 272.33 | 21.0M |
| 2025-03-07 | 275.80 | 279.73 | 274.00 | 276.99 | 25.5M |
| 2025-03-06 | 276.21 | 281.00 | 271.83 | 272.95 | 22.6M |
| 2025-03-05 | 265.00 | 275.80 | 263.33 | 274.92 | 28.5M |
| 2025-03-04 | 253.89 | 266.50 | 252.50 | 264.71 | 25.0M |
| 2025-03-03 | 247.50 | 258.90 | 244.36 | 257.39 | 24.6M |
| 2025-02-28 | 250.00 | 250.95 | 243.50 | 246.25 | 17.8M |
| 2025-02-27 | 257.10 | 258.40 | 251.90 | 252.45 | 11.1M |
| 2025-02-25 | 256.35 | 258.55 | 255.35 | 256.65 | 14.8M |
| 2025-02-24 | 251.00 | 258.45 | 250.50 | 256.35 | 15.4M |
| 2025-02-21 | 259.50 | 262.50 | 254.40 | 256.10 | 16.6M |
| 2025-02-20 | 252.00 | 260.95 | 250.25 | 260.25 | 18.9M |
| 2025-02-19 | 240.70 | 254.00 | 240.25 | 253.40 | 21.5M |
| 2025-02-18 | 249.00 | 249.75 | 240.55 | 244.60 | 21.2M |
| 2025-02-17 | 248.95 | 250.00 | 242.60 | 248.50 | 24.9M |
| 2025-02-14 | 262.20 | 264.50 | 248.20 | 250.35 | 25.7M |
| 2025-02-13 | 259.15 | 265.50 | 258.60 | 261.55 | 18.0M |
| 2025-02-12 | 264.95 | 265.75 | 254.00 | 259.15 | 28.0M |
| 2025-02-11 | 273.80 | 274.00 | 262.75 | 265.05 | 23.8M |
| 2025-02-10 | 278.90 | 282.20 | 272.00 | 273.45 | 21.8M |
| 2025-02-07 | 280.75 | 282.30 | 273.10 | 277.05 | 26.7M |
| 2025-02-06 | 288.95 | 289.95 | 279.00 | 279.75 | 16.8M |
| 2025-02-05 | 285.65 | 291.80 | 285.00 | 288.95 | 18.8M |
| 2025-02-04 | 276.00 | 286.00 | 275.90 | 284.50 | 29.0M |
| 2025-02-03 | 277.85 | 277.85 | 263.30 | 274.15 | 41.8M |
| 2025-02-01 | 295.95 | 299.60 | 269.30 | 281.80 | 61.8M |
| 2025-01-31 | 283.90 | 294.20 | 281.60 | 292.65 | 50.3M |
| 2025-01-30 | 268.85 | 280.50 | 267.90 | 278.75 | 46.7M |
| 2025-01-29 | 259.00 | 268.00 | 259.00 | 267.20 | 14.4M |
| 2025-01-28 | 263.50 | 265.70 | 252.70 | 258.25 | 29.0M |
| 2025-01-27 | 267.00 | 267.00 | 261.80 | 262.95 | 13.7M |
| 2025-01-24 | 273.95 | 276.70 | 268.80 | 270.15 | 10.2M |
| 2025-01-23 | 268.80 | 276.95 | 267.10 | 273.95 | 12.0M |
| 2025-01-22 | 279.00 | 279.30 | 266.30 | 270.35 | 21.3M |
| 2025-01-21 | 285.80 | 286.90 | 278.25 | 279.00 | 13.0M |
| 2025-01-20 | 283.20 | 287.80 | 280.70 | 285.80 | 10.5M |
| 2025-01-17 | 275.45 | 283.90 | 274.05 | 282.15 | 12.7M |
| 2025-01-16 | 273.40 | 278.05 | 271.40 | 276.15 | 17.2M |
| 2025-01-15 | 272.00 | 272.20 | 266.30 | 267.85 | 11.4M |
| 2025-01-14 | 263.00 | 271.00 | 261.20 | 269.90 | 18.9M |
| 2025-01-13 | 265.00 | 268.90 | 258.30 | 259.60 | 19.4M |
| 2025-01-10 | 280.00 | 281.00 | 270.00 | 271.00 | 15.3M |
| 2025-01-09 | 281.25 | 284.10 | 279.60 | 281.25 | 12.7M |
| 2025-01-08 | 287.00 | 287.00 | 280.10 | 282.10 | 11.0M |
| 2025-01-07 | 282.15 | 288.20 | 281.05 | 287.00 | 13.2M |
| 2025-01-06 | 292.55 | 292.55 | 280.55 | 282.15 | 12.6M |
| 2025-01-03 | 296.50 | 297.25 | 291.50 | 291.95 | 8.2M |
| 2025-01-02 | 294.45 | 297.80 | 291.35 | 296.80 | 13.4M |
| 2025-01-01 | 293.15 | 294.60 | 290.25 | 293.90 | 7.0M |