113.00
Last Update: 2025-09-26
| 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 | 138.50 | 141.50 | 138.50 | 141.50 | 3.3M |
| 2024-12-30 | 142.00 | 142.50 | 138.00 | 140.00 | 4.2M |
| 2024-12-27 | 141.00 | 144.50 | 139.50 | 141.00 | 11.7M |
| 2024-12-26 | 133.50 | 144.50 | 133.00 | 141.50 | 17.7M |
| 2024-12-25 | 133.50 | 134.00 | 132.00 | 132.50 | 3.8M |
| 2024-12-24 | 135.50 | 136.50 | 131.50 | 132.00 | 8.4M |
| 2024-12-23 | 135.00 | 143.50 | 134.00 | 134.00 | 19.0M |
| 2024-12-20 | 137.00 | 138.00 | 133.50 | 133.50 | 6.0M |
| 2024-12-19 | 132.50 | 138.00 | 132.00 | 137.50 | 4.6M |
| 2024-12-18 | 139.00 | 139.00 | 133.00 | 136.00 | 9.7M |
| 2024-12-17 | 142.00 | 144.00 | 137.50 | 139.00 | 9.3M |
| 2024-12-16 | 145.50 | 147.50 | 138.00 | 139.50 | 10.8M |
| 2024-12-13 | 148.50 | 150.00 | 145.00 | 145.00 | 10.8M |
| 2024-12-12 | 148.00 | 153.50 | 145.00 | 148.50 | 28.9M |
| 2024-12-11 | 137.00 | 146.00 | 136.50 | 145.00 | 14.1M |
| 2024-12-10 | 141.50 | 144.00 | 138.00 | 138.00 | 6.9M |
| 2024-12-09 | 144.50 | 145.50 | 139.50 | 141.00 | 7.1M |
| 2024-12-06 | 144.50 | 147.00 | 144.00 | 144.00 | 5.5M |
| 2024-12-05 | 147.50 | 147.50 | 142.50 | 144.00 | 7.8M |
| 2024-12-04 | 145.00 | 147.00 | 144.00 | 146.50 | 6.9M |
| 2024-12-03 | 144.50 | 147.00 | 143.50 | 144.00 | 9.5M |
| 2024-12-02 | 147.00 | 147.50 | 140.50 | 141.50 | 14.9M |
| 2024-11-29 | 139.00 | 147.50 | 138.00 | 146.00 | 18.3M |
| 2024-11-28 | 141.00 | 143.50 | 138.00 | 139.00 | 16.2M |
| 2024-11-27 | 151.00 | 151.50 | 140.00 | 140.50 | 17.7M |
| 2024-11-26 | 150.00 | 151.50 | 147.00 | 150.50 | 7.9M |
| 2024-11-25 | 154.00 | 157.00 | 150.00 | 150.00 | 12.5M |
| 2024-11-22 | 150.00 | 154.50 | 150.00 | 154.00 | 12.4M |
| 2024-11-21 | 153.00 | 154.50 | 148.00 | 148.00 | 17.2M |
| 2024-11-20 | 154.00 | 156.00 | 151.50 | 155.00 | 12.2M |
| 2024-11-19 | 149.50 | 155.50 | 147.00 | 154.00 | 22.2M |
| 2024-11-18 | 153.50 | 155.50 | 146.50 | 147.00 | 25.2M |
| 2024-11-15 | 166.00 | 166.00 | 154.00 | 154.00 | 26.7M |
| 2024-11-14 | 168.00 | 172.00 | 162.00 | 162.00 | 33.0M |
| 2024-11-13 | 169.50 | 176.00 | 164.00 | 164.50 | 57.1M |
| 2024-11-12 | 166.50 | 171.00 | 163.50 | 169.00 | 35.7M |
| 2024-11-11 | 160.50 | 169.50 | 160.00 | 169.00 | 54.4M |
| 2024-11-08 | 165.00 | 165.50 | 157.00 | 157.50 | 22.2M |
| 2024-11-07 | 164.50 | 173.00 | 162.50 | 163.00 | 44.5M |
| 2024-11-06 | 161.50 | 167.00 | 160.00 | 163.00 | 39.8M |
| 2024-11-05 | 160.50 | 166.00 | 156.00 | 160.50 | 29.2M |
| 2024-11-04 | 158.00 | 162.00 | 155.50 | 162.00 | 19.3M |
| 2024-11-01 | 157.50 | 163.00 | 157.50 | 158.00 | 26.6M |
| 2024-10-30 | 153.50 | 164.50 | 150.00 | 162.50 | 42.4M |
| 2024-10-29 | 155.50 | 158.00 | 151.00 | 152.50 | 20.1M |
| 2024-10-28 | 163.50 | 164.50 | 154.50 | 157.00 | 27.8M |
| 2024-10-25 | 160.50 | 166.00 | 157.50 | 162.50 | 31.1M |
| 2024-10-24 | 162.00 | 168.00 | 157.50 | 157.50 | 43.3M |
| 2024-10-23 | 163.50 | 169.00 | 161.00 | 163.00 | 35.1M |
| 2024-10-22 | 158.00 | 163.00 | 157.00 | 163.00 | 21.0M |
| 2024-10-21 | 161.00 | 164.50 | 155.50 | 158.00 | 48.3M |
| 2024-10-18 | 156.50 | 161.50 | 152.50 | 159.00 | 70.4M |
| 2024-10-17 | 147.00 | 159.00 | 142.50 | 153.50 | 59.6M |
| 2024-10-16 | 139.50 | 147.50 | 139.00 | 147.00 | 31.9M |
| 2024-10-15 | 143.50 | 151.50 | 138.00 | 141.00 | 49.7M |
| 2024-10-14 | 131.00 | 142.00 | 130.50 | 141.50 | 36.4M |
| 2024-10-11 | 132.50 | 135.50 | 129.50 | 131.00 | 18.9M |
| 2024-10-09 | 128.50 | 135.50 | 128.00 | 131.00 | 41.1M |
| 2024-10-08 | 125.00 | 128.00 | 122.50 | 123.50 | 12.1M |
| 2024-10-07 | 131.50 | 133.00 | 125.00 | 125.50 | 17.2M |
| 2024-10-04 | 132.00 | 132.50 | 126.00 | 126.50 | 13.2M |
| 2024-10-01 | 135.50 | 137.50 | 129.50 | 130.50 | 20.4M |
| 2024-09-30 | 138.50 | 140.50 | 133.00 | 135.00 | 28.0M |
| 2024-09-27 | 145.00 | 145.00 | 136.50 | 137.00 | 41.8M |
| 2024-09-26 | 144.50 | 145.00 | 140.00 | 141.50 | 45.7M |
| 2024-09-25 | 133.50 | 141.50 | 132.00 | 141.50 | 44.8M |
| 2024-09-24 | 132.50 | 135.50 | 127.00 | 129.00 | 69.4M |
| 2024-09-23 | 118.50 | 130.00 | 118.00 | 130.00 | 48.8M |
| 2024-09-20 | 116.00 | 120.50 | 113.00 | 118.50 | 27.4M |
| 2024-09-19 | 109.50 | 117.00 | 109.00 | 115.50 | 27.7M |
| 2024-09-18 | 111.00 | 112.00 | 107.50 | 107.50 | 7.0M |
| 2024-09-16 | 111.00 | 111.00 | 107.00 | 110.00 | 7.0M |
| 2024-09-13 | 113.00 | 113.50 | 107.50 | 109.00 | 22.1M |
| 2024-09-12 | 106.50 | 112.50 | 105.50 | 112.50 | 18.7M |
| 2024-09-11 | 108.00 | 108.00 | 102.00 | 102.50 | 9.9M |
| 2024-09-10 | 110.50 | 112.50 | 103.00 | 106.50 | 21.7M |
| 2024-09-09 | 99.80 | 109.00 | 99.00 | 108.50 | 18.0M |
| 2024-09-06 | 110.50 | 110.50 | 105.00 | 105.00 | 9.0M |
| 2024-09-05 | 110.00 | 113.00 | 106.50 | 107.00 | 12.1M |
| 2024-09-04 | 105.00 | 113.50 | 105.00 | 107.50 | 12.8M |
| 2024-09-03 | 113.00 | 118.00 | 113.00 | 114.00 | 8.6M |
| 2024-09-02 | 115.00 | 117.00 | 113.00 | 113.00 | 6.5M |
| 2024-08-30 | 121.50 | 121.50 | 113.50 | 114.00 | 16.3M |
| 2024-08-29 | 118.00 | 121.50 | 117.50 | 118.00 | 6.7M |
| 2024-08-28 | 121.50 | 124.50 | 119.50 | 120.00 | 10.9M |
| 2024-08-27 | 121.00 | 123.00 | 120.00 | 121.00 | 8.7M |
| 2024-08-26 | 126.00 | 126.50 | 119.50 | 119.50 | 14.6M |
| 2024-08-23 | 117.50 | 124.50 | 116.50 | 124.00 | 16.3M |
| 2024-08-22 | 127.00 | 127.50 | 118.50 | 118.50 | 19.6M |
| 2024-08-21 | 124.00 | 126.50 | 122.00 | 124.00 | 15.5M |
| 2024-08-20 | 125.50 | 128.50 | 121.50 | 122.50 | 24.6M |
| 2024-08-19 | 124.00 | 128.00 | 121.00 | 123.00 | 31.4M |
| 2024-08-16 | 118.00 | 125.00 | 115.00 | 123.50 | 43.9M |
| 2024-08-15 | 114.00 | 117.50 | 112.00 | 114.50 | 30.1M |
| 2024-08-14 | 109.50 | 116.50 | 109.50 | 113.00 | 43.6M |
| 2024-08-13 | 106.00 | 108.00 | 102.00 | 106.00 | 50.1M |
| 2024-08-12 | 99.70 | 103.50 | 99.40 | 103.50 | 16.8M |
| 2024-08-09 | 94.40 | 94.40 | 94.40 | 94.40 | 3.0M |
| 2024-08-08 | 85.20 | 88.80 | 84.80 | 85.90 | 9.7M |
| 2024-08-07 | 82.80 | 90.50 | 82.40 | 88.40 | 22.6M |
| 2024-08-06 | 93.10 | 94.80 | 82.30 | 82.80 | 21.5M |
| 2024-08-05 | 95.60 | 97.30 | 91.40 | 91.40 | 8.2M |
| 2024-08-02 | 106.00 | 107.50 | 101.50 | 101.50 | 11.0M |
| 2024-08-01 | 112.00 | 113.00 | 108.00 | 110.50 | 14.9M |
| 2024-07-31 | 107.00 | 110.00 | 106.00 | 106.50 | 10.0M |
| 2024-07-30 | 102.50 | 109.50 | 100.00 | 107.50 | 14.6M |
| 2024-07-29 | 119.50 | 121.00 | 104.50 | 104.50 | 18.8M |
| 2024-07-26 | 105.50 | 125.00 | 105.50 | 116.00 | 29.3M |
| 2024-07-23 | 120.50 | 123.50 | 112.00 | 115.00 | 18.2M |
| 2024-07-22 | 123.00 | 127.00 | 113.50 | 116.50 | 26.3M |
| 2024-07-19 | 128.00 | 130.00 | 118.00 | 120.50 | 35.2M |
| 2024-07-18 | 132.00 | 136.00 | 125.00 | 126.00 | 68.1M |
| 2024-07-17 | 127.00 | 133.50 | 126.00 | 133.50 | 61.3M |
| 2024-07-16 | 113.50 | 121.50 | 113.00 | 121.50 | 43.8M |
| 2024-07-15 | 104.00 | 110.50 | 103.00 | 110.50 | 38.3M |
| 2024-07-12 | 101.00 | 101.50 | 96.40 | 100.50 | 49.5M |
| 2024-07-11 | 95.00 | 102.50 | 94.00 | 102.50 | 51.8M |
| 2024-07-10 | 93.50 | 99.50 | 92.50 | 93.50 | 51.3M |
| 2024-07-09 | 91.80 | 96.50 | 90.80 | 91.10 | 46.5M |
| 2024-07-08 | 90.50 | 91.50 | 88.10 | 88.20 | 6.4M |
| 2024-07-05 | 89.10 | 90.00 | 88.00 | 90.00 | 7.3M |
| 2024-07-04 | 91.60 | 92.30 | 89.00 | 89.00 | 8.6M |
| 2024-07-03 | 89.20 | 92.40 | 89.20 | 90.60 | 11.5M |
| 2024-07-02 | 90.90 | 91.20 | 88.00 | 88.50 | 7.5M |
| 2024-07-01 | 90.90 | 91.80 | 89.60 | 89.70 | 6.7M |
| 2024-06-28 | 88.90 | 91.50 | 88.30 | 91.00 | 12.7M |
| 2024-06-27 | 90.00 | 90.50 | 88.00 | 88.10 | 7.8M |
| 2024-06-26 | 87.90 | 90.60 | 87.70 | 89.70 | 11.9M |
| 2024-06-25 | 85.80 | 87.00 | 84.40 | 87.00 | 7.2M |
| 2024-06-24 | 88.30 | 89.30 | 85.70 | 85.80 | 10.7M |
| 2024-06-21 | 89.40 | 89.80 | 88.20 | 88.30 | 6.3M |
| 2024-06-20 | 88.00 | 90.50 | 87.50 | 90.50 | 9.7M |
| 2024-06-19 | 92.00 | 92.40 | 88.00 | 88.00 | 20.3M |
| 2024-06-18 | 95.30 | 96.50 | 91.80 | 91.80 | 15.6M |
| 2024-06-17 | 96.20 | 96.90 | 93.60 | 94.50 | 23.4M |
| 2024-06-14 | 92.70 | 97.20 | 91.20 | 95.10 | 32.0M |
| 2024-06-13 | 94.00 | 94.90 | 92.10 | 92.70 | 18.5M |
| 2024-06-12 | 93.00 | 93.90 | 91.50 | 93.00 | 16.0M |
| 2024-06-11 | 91.80 | 92.50 | 89.00 | 92.00 | 17.8M |
| 2024-06-07 | 93.00 | 94.30 | 91.30 | 91.80 | 24.7M |
| 2024-06-06 | 93.50 | 94.70 | 90.60 | 91.10 | 20.5M |
| 2024-06-05 | 92.70 | 94.40 | 91.20 | 91.60 | 28.0M |
| 2024-06-04 | 94.80 | 96.50 | 90.50 | 91.10 | 40.2M |
| 2024-06-03 | 93.30 | 99.70 | 92.60 | 94.80 | 96.8M |
| 2024-05-31 | 89.40 | 92.80 | 88.80 | 90.70 | 39.4M |
| 2024-05-30 | 90.00 | 91.90 | 87.20 | 87.30 | 19.8M |
| 2024-05-29 | 92.40 | 93.90 | 91.20 | 91.40 | 21.5M |
| 2024-05-28 | 91.80 | 95.60 | 90.20 | 91.60 | 39.1M |
| 2024-05-27 | 91.60 | 95.80 | 90.90 | 91.10 | 43.4M |
| 2024-05-24 | 87.90 | 91.00 | 87.60 | 90.30 | 27.4M |
| 2024-05-23 | 89.10 | 91.50 | 87.20 | 88.70 | 43.4M |
| 2024-05-22 | 91.00 | 95.00 | 87.90 | 89.10 | 104.3M |
| 2024-05-21 | 82.50 | 90.50 | 82.50 | 90.50 | 70.2M |
| 2024-05-20 | 81.70 | 85.80 | 80.80 | 82.30 | 45.8M |
| 2024-05-17 | 79.70 | 81.50 | 78.80 | 81.30 | 14.4M |
| 2024-05-16 | 79.80 | 81.50 | 78.60 | 79.40 | 20.1M |
| 2024-05-15 | 79.10 | 81.70 | 78.00 | 78.40 | 16.6M |
| 2024-05-14 | 77.90 | 80.20 | 77.60 | 79.10 | 14.5M |
| 2024-05-13 | 80.30 | 80.30 | 77.50 | 78.00 | 20.7M |
| 2024-05-10 | 82.30 | 86.50 | 80.30 | 80.80 | 84.5M |
| 2024-05-09 | 80.90 | 82.20 | 77.60 | 81.00 | 82.7M |
| 2024-05-08 | 76.00 | 76.50 | 74.00 | 74.80 | 29.1M |
| 2024-05-07 | 82.60 | 83.40 | 74.50 | 75.10 | 72.8M |
| 2024-05-06 | 75.30 | 81.50 | 75.30 | 81.50 | 28.0M |
| 2024-05-03 | 76.40 | 76.50 | 73.00 | 74.10 | 20.2M |
| 2024-05-02 | 73.40 | 76.60 | 72.00 | 75.10 | 26.2M |
| 2024-04-30 | 71.40 | 75.20 | 71.30 | 73.60 | 23.3M |
| 2024-04-29 | 73.20 | 74.50 | 71.20 | 71.70 | 14.9M |
| 2024-04-26 | 75.60 | 77.20 | 72.10 | 72.20 | 36.7M |
| 2024-04-25 | 77.30 | 77.50 | 73.10 | 73.40 | 47.4M |
| 2024-04-24 | 71.50 | 75.40 | 71.20 | 75.40 | 31.6M |
| 2024-04-23 | 70.30 | 72.30 | 66.80 | 68.60 | 20.7M |
| 2024-04-22 | 72.70 | 73.40 | 67.60 | 67.80 | 19.9M |
| 2024-04-19 | 74.00 | 76.70 | 70.00 | 74.00 | 34.7M |
| 2024-04-18 | 71.00 | 78.50 | 70.60 | 75.40 | 48.6M |
| 2024-04-17 | 71.50 | 74.00 | 70.20 | 72.40 | 26.6M |
| 2024-04-16 | 70.60 | 71.70 | 67.00 | 69.60 | 17.8M |
| 2024-04-15 | 75.00 | 77.20 | 72.00 | 72.00 | 22.7M |
| 2024-04-12 | 73.10 | 78.60 | 73.10 | 74.30 | 32.2M |
| 2024-04-11 | 74.60 | 80.10 | 72.20 | 72.30 | 54.3M |
| 2024-04-10 | 69.80 | 73.70 | 67.80 | 73.70 | 32.0M |
| 2024-04-09 | 74.10 | 75.00 | 67.00 | 67.00 | 49.0M |
| 2024-04-08 | 64.90 | 70.20 | 64.90 | 70.20 | 22.2M |
| 2024-04-03 | 60.30 | 66.20 | 59.60 | 63.90 | 47.2M |
| 2024-04-02 | 62.20 | 62.70 | 59.80 | 60.50 | 20.2M |
| 2024-04-01 | 63.50 | 64.90 | 61.60 | 61.80 | 34.0M |
| 2024-03-29 | 61.50 | 64.00 | 59.50 | 61.30 | 79.8M |
| 2024-03-28 | 53.40 | 58.60 | 52.50 | 58.60 | 33.0M |
| 2024-03-27 | 53.80 | 57.80 | 50.50 | 53.30 | 33.0M |
| 2024-03-26 | 57.00 | 57.00 | 52.50 | 53.40 | 3.7M |
| 2024-03-25 | 57.00 | 57.40 | 55.50 | 56.50 | 4.1M |
| 2024-03-22 | 53.70 | 56.40 | 53.70 | 56.20 | 6.5M |
| 2024-03-21 | 51.40 | 54.00 | 50.90 | 53.50 | 5.5M |
| 2024-03-20 | 51.70 | 52.00 | 49.90 | 49.90 | 3.1M |
| 2024-03-19 | 50.80 | 51.30 | 50.30 | 51.10 | 2.4M |
| 2024-03-18 | 49.05 | 51.30 | 49.00 | 51.00 | 4.3M |
| 2024-03-15 | 49.55 | 50.00 | 48.00 | 48.20 | 5.7M |
| 2024-03-14 | 53.00 | 53.00 | 49.00 | 49.10 | 8.0M |
| 2024-03-13 | 57.80 | 57.80 | 53.10 | 53.10 | 15.8M |
| 2024-03-12 | 61.20 | 64.30 | 59.00 | 59.00 | 11.6M |
| 2024-03-11 | 60.50 | 62.30 | 60.10 | 61.20 | 5.8M |
| 2024-03-08 | 65.10 | 65.30 | 60.70 | 61.90 | 41.4M |
| 2024-03-07 | 64.70 | 66.50 | 62.30 | 64.20 | 54.9M |
| 2024-03-06 | 60.90 | 66.20 | 59.20 | 64.20 | 95.2M |
| 2024-03-05 | 55.60 | 60.20 | 54.00 | 60.20 | 88.6M |
| 2024-03-04 | 52.40 | 54.80 | 52.30 | 54.80 | 36.8M |
| 2024-03-01 | 46.10 | 49.90 | 45.90 | 49.90 | 25.9M |
| 2024-02-29 | 44.75 | 45.80 | 44.70 | 45.40 | 2.9M |
| 2024-02-27 | 45.95 | 46.15 | 44.50 | 44.75 | 2.8M |
| 2024-02-26 | 46.05 | 46.50 | 45.60 | 45.65 | 2.8M |
| 2024-02-23 | 47.85 | 49.15 | 46.05 | 46.35 | 11.5M |
| 2024-02-22 | 47.50 | 48.35 | 46.50 | 47.80 | 15.2M |
| 2024-02-21 | 45.80 | 47.00 | 45.80 | 46.35 | 2.7M |
| 2024-02-20 | 46.40 | 46.70 | 45.50 | 46.15 | 3.1M |
| 2024-02-19 | 46.60 | 47.40 | 46.25 | 46.40 | 4.0M |
| 2024-02-16 | 47.50 | 47.70 | 46.70 | 46.90 | 8.2M |
| 2024-02-15 | 44.60 | 47.55 | 44.10 | 47.20 | 13.9M |
| 2024-02-05 | 44.80 | 45.30 | 43.85 | 44.30 | 5.3M |
| 2024-02-02 | 43.00 | 44.95 | 42.65 | 44.65 | 12.0M |
| 2024-02-01 | 41.65 | 42.10 | 41.50 | 41.50 | 1.1M |
| 2024-01-31 | 42.15 | 42.20 | 41.60 | 41.65 | 1.9M |
| 2024-01-30 | 42.75 | 43.15 | 42.30 | 42.30 | 1.3M |
| 2024-01-29 | 42.20 | 42.85 | 42.10 | 42.50 | 1.3M |
| 2024-01-26 | 42.80 | 43.20 | 42.20 | 42.50 | 1.6M |
| 2024-01-25 | 43.35 | 44.20 | 43.00 | 43.00 | 2.3M |
| 2024-01-24 | 44.20 | 44.45 | 43.25 | 43.25 | 2.0M |
| 2024-01-23 | 44.35 | 44.35 | 43.50 | 44.00 | 2.9M |
| 2024-01-22 | 43.90 | 45.20 | 43.90 | 44.35 | 8.8M |
| 2024-01-19 | 41.05 | 43.50 | 41.05 | 43.45 | 9.4M |
| 2024-01-18 | 41.20 | 41.65 | 40.30 | 40.65 | 2.3M |
| 2024-01-17 | 42.20 | 42.55 | 41.00 | 41.20 | 3.0M |
| 2024-01-16 | 43.30 | 43.30 | 41.95 | 42.05 | 3.9M |
| 2024-01-15 | 43.60 | 43.60 | 42.95 | 43.35 | 1.9M |
| 2024-01-12 | 43.55 | 44.15 | 43.00 | 43.00 | 2.2M |
| 2024-01-11 | 42.80 | 43.80 | 42.50 | 43.80 | 4.0M |
| 2024-01-10 | 42.85 | 43.65 | 42.10 | 42.85 | 6.1M |
| 2024-01-09 | 45.20 | 46.90 | 45.20 | 45.50 | 7.7M |
| 2024-01-08 | 45.50 | 46.25 | 44.75 | 44.75 | 2.0M |
| 2024-01-05 | 46.15 | 46.15 | 45.40 | 45.40 | 1.7M |
| 2024-01-04 | 46.55 | 47.25 | 45.65 | 45.65 | 2.9M |
| 2024-01-03 | 46.00 | 47.35 | 45.50 | 46.55 | 3.7M |
| 2024-01-02 | 46.95 | 47.20 | 46.15 | 46.20 | 3.0M |