167.35
Last Update: 2025-10-01
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 |
---|---|---|---|---|---|
2023-12-29 | 135.60 | 135.85 | 133.80 | 133.90 | 0.2M |
2023-12-28 | 136.40 | 136.80 | 135.10 | 136.00 | 0.2M |
2023-12-27 | 136.80 | 137.85 | 134.85 | 136.15 | 0.2M |
2023-12-22 | 135.75 | 137.25 | 134.90 | 136.80 | 0.1M |
2023-12-21 | 137.50 | 137.90 | 133.95 | 135.75 | 0.6M |
2023-12-20 | 138.95 | 139.90 | 136.90 | 138.05 | 0.4M |
2023-12-19 | 137.10 | 140.20 | 137.10 | 138.75 | 0.2M |
2023-12-18 | 136.50 | 138.50 | 134.60 | 137.10 | 0.2M |
2023-12-15 | 140.65 | 141.10 | 136.65 | 136.65 | 0.5M |
2023-12-14 | 134.65 | 140.75 | 134.40 | 139.85 | 0.6M |
2023-12-13 | 130.00 | 131.85 | 129.05 | 131.45 | 0.3M |
2023-12-12 | 134.40 | 134.70 | 131.15 | 132.05 | 0.2M |
2023-12-11 | 132.00 | 134.60 | 131.55 | 134.25 | 0.2M |
2023-12-08 | 132.60 | 133.90 | 131.05 | 132.20 | 0.2M |
2023-12-07 | 132.65 | 133.90 | 131.10 | 132.60 | 0.2M |
2023-12-06 | 130.90 | 133.90 | 130.40 | 132.90 | 0.1M |
2023-12-05 | 128.65 | 133.50 | 128.40 | 130.90 | 0.2M |
2023-12-04 | 130.90 | 131.70 | 128.25 | 128.65 | 0.1M |
2023-12-01 | 127.00 | 131.00 | 126.90 | 130.95 | 0.3M |
2023-11-30 | 127.25 | 128.45 | 126.60 | 126.65 | 0.9M |
2023-11-29 | 125.50 | 128.45 | 125.50 | 127.25 | 0.2M |
2023-11-28 | 126.25 | 127.05 | 124.30 | 125.15 | 0.2M |
2023-11-27 | 124.70 | 127.15 | 124.70 | 126.25 | 0.2M |
2023-11-24 | 124.10 | 125.85 | 124.10 | 125.25 | 0.2M |
2023-11-23 | 123.00 | 126.60 | 123.00 | 123.85 | 0.3M |
2023-11-22 | 121.80 | 123.40 | 121.25 | 123.00 | 0.2M |
2023-11-21 | 124.00 | 126.30 | 122.00 | 122.00 | 0.2M |
2023-11-20 | 123.10 | 125.25 | 121.55 | 124.00 | 0.2M |
2023-11-17 | 120.15 | 124.20 | 120.15 | 123.10 | 0.2M |
2023-11-16 | 122.00 | 123.30 | 119.80 | 120.15 | 0.2M |
2023-11-15 | 124.00 | 127.50 | 121.90 | 122.20 | 0.3M |
2023-11-14 | 115.95 | 124.85 | 115.45 | 124.85 | 0.4M |
2023-11-13 | 116.50 | 117.95 | 115.75 | 115.95 | 0.1M |
2023-11-10 | 117.25 | 117.30 | 115.30 | 116.35 | 0.2M |
2023-11-09 | 114.75 | 118.80 | 114.70 | 117.40 | 0.2M |
2023-11-08 | 118.00 | 118.20 | 112.55 | 115.10 | 0.4M |
2023-11-07 | 112.50 | 122.45 | 112.50 | 119.10 | 0.5M |
2023-11-06 | 115.15 | 116.55 | 112.65 | 112.95 | 0.3M |
2023-11-03 | 112.60 | 115.65 | 112.60 | 115.15 | 0.2M |
2023-11-02 | 105.60 | 112.30 | 105.60 | 112.20 | 0.6M |
2023-11-01 | 104.60 | 105.60 | 103.50 | 104.95 | 0.2M |
2023-10-31 | 103.15 | 105.65 | 103.15 | 104.55 | 0.4M |
2023-10-30 | 104.00 | 104.95 | 102.70 | 103.15 | 0.2M |
2023-10-27 | 102.80 | 104.20 | 102.80 | 103.50 | 0.5M |
2023-10-26 | 100.30 | 102.80 | 99.68 | 102.75 | 0.2M |
2023-10-25 | 103.45 | 103.45 | 99.82 | 101.00 | 0.2M |
2023-10-24 | 101.00 | 104.00 | 100.60 | 103.45 | 0.3M |
2023-10-23 | 103.30 | 104.10 | 99.50 | 101.20 | 0.2M |
2023-10-20 | 100.80 | 103.85 | 99.54 | 103.30 | 0.2M |
2023-10-19 | 101.50 | 102.05 | 100.35 | 101.05 | 0.3M |
2023-10-18 | 102.40 | 103.80 | 101.25 | 101.70 | 0.2M |
2023-10-17 | 103.80 | 104.80 | 102.10 | 102.40 | 0.1M |
2023-10-16 | 103.00 | 104.00 | 102.40 | 103.60 | 0.3M |
2023-10-13 | 105.30 | 105.70 | 101.80 | 102.55 | 0.3M |
2023-10-12 | 106.55 | 108.50 | 105.10 | 105.30 | 1.1M |
2023-10-11 | 106.45 | 106.65 | 105.20 | 105.60 | 0.3M |
2023-10-10 | 105.55 | 107.50 | 105.55 | 106.45 | 0.6M |
2023-10-09 | 105.00 | 105.25 | 103.45 | 105.05 | 0.3M |
2023-10-06 | 105.10 | 106.30 | 103.20 | 104.75 | 0.3M |
2023-10-05 | 105.00 | 106.00 | 104.10 | 104.70 | 0.3M |
2023-10-04 | 105.00 | 106.00 | 104.15 | 104.55 | 0.3M |
2023-10-03 | 107.25 | 107.70 | 105.15 | 105.35 | 0.2M |
2023-10-02 | 108.30 | 111.05 | 107.10 | 107.60 | 0.3M |
2023-09-29 | 105.35 | 109.35 | 105.00 | 108.30 | 0.2M |
2023-09-28 | 106.00 | 106.15 | 104.30 | 105.35 | 0.2M |
2023-09-27 | 107.80 | 109.35 | 105.70 | 105.80 | 0.2M |
2023-09-26 | 112.25 | 112.25 | 106.95 | 107.50 | 0.4M |
2023-09-25 | 112.20 | 113.50 | 110.55 | 112.25 | 0.2M |
2023-09-22 | 112.80 | 113.90 | 111.70 | 112.15 | 0.1M |
2023-09-21 | 113.25 | 114.50 | 112.30 | 113.10 | 0.2M |
2023-09-20 | 113.70 | 114.90 | 113.55 | 113.95 | 0.2M |
2023-09-19 | 112.95 | 115.25 | 112.05 | 113.65 | 0.1M |
2023-09-18 | 116.20 | 116.20 | 112.95 | 113.05 | 0.2M |
2023-09-15 | 117.95 | 118.55 | 116.15 | 116.20 | 0.4M |
2023-09-14 | 114.75 | 118.00 | 114.75 | 117.85 | 0.2M |
2023-09-13 | 113.35 | 115.05 | 113.35 | 114.70 | 0.1M |
2023-09-12 | 116.70 | 117.00 | 113.30 | 113.35 | 0.1M |
2023-09-11 | 115.45 | 117.00 | 114.95 | 116.70 | 0.1M |
2023-09-08 | 116.40 | 116.80 | 114.95 | 115.45 | 0.2M |
2023-09-07 | 117.00 | 117.55 | 116.10 | 116.25 | 0.1M |
2023-09-06 | 117.00 | 118.15 | 116.05 | 116.85 | 0.2M |
2023-09-05 | 117.50 | 118.20 | 116.75 | 116.90 | 0.1M |
2023-09-04 | 117.10 | 119.25 | 117.10 | 117.50 | 0.3M |
2023-09-01 | 118.00 | 118.90 | 116.20 | 117.10 | 0.3M |
2023-08-31 | 116.25 | 118.85 | 116.25 | 118.00 | 0.5M |
2023-08-30 | 117.40 | 118.00 | 116.05 | 116.20 | 0.2M |
2023-08-29 | 116.70 | 118.65 | 116.35 | 117.35 | 0.1M |
2023-08-28 | 116.70 | 116.95 | 114.40 | 116.20 | 0.1M |
2023-08-25 | 115.20 | 116.50 | 115.00 | 116.00 | 0.2M |
2023-08-24 | 114.60 | 117.20 | 114.60 | 115.20 | 0.1M |
2023-08-23 | 113.85 | 114.80 | 112.30 | 114.50 | 0.2M |
2023-08-22 | 110.95 | 114.10 | 110.75 | 114.05 | 0.1M |
2023-08-21 | 112.70 | 113.75 | 110.85 | 110.85 | 0.1M |
2023-08-18 | 115.00 | 115.60 | 111.75 | 112.70 | 0.2M |
2023-08-17 | 116.80 | 117.20 | 115.05 | 115.70 | 0.1M |
2023-08-16 | 117.45 | 117.55 | 116.30 | 117.05 | 0.1M |
2023-08-15 | 117.00 | 117.80 | 115.75 | 117.45 | 0.2M |
2023-08-14 | 117.20 | 119.35 | 116.55 | 118.00 | 0.1M |
2023-08-11 | 119.55 | 119.55 | 117.10 | 117.30 | 0.1M |
2023-08-10 | 115.75 | 119.80 | 115.70 | 119.55 | 0.2M |
2023-08-09 | 114.00 | 116.25 | 113.90 | 115.75 | 0.1M |
2023-08-08 | 113.75 | 114.65 | 113.00 | 113.50 | 0.1M |
2023-08-07 | 115.00 | 115.45 | 113.50 | 113.75 | 0.1M |
2023-08-04 | 113.65 | 116.00 | 113.45 | 115.75 | 0.1M |
2023-08-03 | 113.50 | 115.00 | 112.35 | 113.65 | 0.1M |
2023-08-02 | 114.15 | 114.90 | 113.60 | 113.80 | 0.1M |
2023-08-01 | 118.30 | 118.30 | 115.10 | 115.35 | 0.1M |
2023-07-31 | 118.20 | 119.45 | 117.50 | 118.30 | 0.3M |
2023-07-28 | 116.25 | 118.60 | 115.45 | 118.15 | 0.2M |
2023-07-27 | 117.30 | 118.50 | 116.10 | 116.25 | 0.2M |
2023-07-26 | 114.75 | 116.55 | 114.05 | 116.30 | 0.1M |
2023-07-25 | 113.70 | 115.00 | 112.25 | 114.75 | 0.1M |
2023-07-24 | 114.65 | 117.55 | 113.45 | 113.70 | 0.2M |
2023-07-21 | 115.55 | 115.55 | 113.30 | 115.20 | 0.2M |
2023-07-20 | 112.05 | 117.45 | 112.05 | 115.50 | 0.3M |
2023-07-19 | 104.75 | 113.80 | 104.75 | 112.00 | 0.4M |
2023-07-18 | 108.00 | 108.00 | 101.10 | 104.75 | 0.5M |
2023-07-17 | 111.65 | 111.65 | 109.20 | 110.60 | 0.1M |
2023-07-14 | 113.00 | 113.00 | 110.00 | 111.45 | 0.2M |
2023-07-13 | 114.50 | 114.60 | 112.80 | 113.00 | 0.1M |
2023-07-12 | 112.85 | 114.50 | 111.75 | 114.20 | 0.2M |
2023-07-11 | 112.00 | 113.10 | 110.45 | 112.85 | 0.1M |
2023-07-10 | 112.50 | 113.85 | 111.30 | 111.95 | 0.1M |
2023-07-07 | 110.45 | 112.85 | 109.70 | 112.85 | 0.2M |
2023-07-06 | 113.25 | 113.25 | 110.10 | 110.25 | 0.3M |
2023-07-05 | 112.50 | 114.20 | 110.95 | 113.75 | 0.2M |
2023-07-04 | 108.55 | 113.10 | 108.55 | 112.65 | 0.2M |
2023-07-03 | 104.85 | 108.30 | 104.40 | 108.30 | 0.3M |
2023-06-30 | 102.35 | 106.20 | 102.35 | 104.85 | 0.3M |
2023-06-29 | 101.90 | 102.90 | 100.80 | 101.30 | 0.1M |
2023-06-28 | 99.94 | 102.00 | 99.94 | 101.90 | 0.2M |
2023-06-27 | 100.45 | 101.65 | 99.10 | 99.68 | 0.1M |
2023-06-26 | 100.80 | 101.35 | 99.00 | 100.45 | 0.2M |
2023-06-22 | 102.10 | 102.85 | 100.05 | 100.80 | 0.2M |
2023-06-21 | 104.65 | 104.65 | 101.85 | 103.05 | 0.2M |
2023-06-20 | 105.55 | 107.55 | 103.75 | 104.70 | 0.2M |
2023-06-19 | 107.05 | 107.05 | 104.50 | 105.35 | 0.2M |
2023-06-16 | 108.65 | 109.40 | 106.60 | 107.40 | 0.9M |
2023-06-15 | 107.90 | 109.30 | 107.00 | 108.60 | 0.2M |
2023-06-14 | 105.00 | 109.70 | 104.90 | 107.90 | 0.3M |
2023-06-13 | 108.00 | 108.05 | 105.20 | 105.75 | 0.4M |
2023-06-12 | 107.70 | 108.25 | 105.80 | 107.45 | 0.3M |
2023-06-09 | 107.20 | 108.35 | 106.20 | 107.60 | 0.1M |
2023-06-08 | 107.00 | 108.20 | 105.90 | 106.40 | 0.2M |
2023-06-07 | 106.95 | 109.80 | 106.95 | 108.15 | 0.3M |
2023-06-05 | 106.00 | 107.80 | 105.50 | 106.95 | 0.4M |
2023-06-02 | 100.55 | 106.20 | 100.55 | 106.00 | 0.4M |
2023-06-01 | 98.06 | 100.80 | 97.14 | 100.40 | 0.4M |
2023-05-31 | 95.70 | 98.42 | 95.02 | 98.06 | 1.0M |
2023-05-30 | 97.00 | 98.02 | 95.90 | 96.34 | 0.2M |
2023-05-29 | 97.70 | 98.82 | 96.38 | 96.66 | 0.2M |
2023-05-26 | 97.22 | 98.12 | 96.54 | 97.68 | 0.3M |
2023-05-25 | 100.65 | 100.85 | 97.22 | 97.22 | 0.2M |
2023-05-24 | 102.60 | 102.85 | 99.66 | 99.66 | 0.3M |
2023-05-23 | 100.00 | 103.55 | 99.72 | 103.20 | 0.2M |
2023-05-22 | 99.30 | 100.40 | 98.72 | 100.35 | 0.3M |
2023-05-19 | 98.32 | 99.72 | 95.90 | 99.36 | 0.4M |
2023-05-17 | 98.80 | 98.94 | 97.68 | 97.92 | 0.2M |
2023-05-16 | 102.00 | 102.00 | 98.84 | 99.10 | 0.3M |
2023-05-15 | 99.00 | 102.45 | 99.00 | 102.45 | 0.3M |
2023-05-12 | 101.35 | 102.00 | 98.78 | 98.98 | 0.3M |
2023-05-11 | 100.00 | 101.50 | 99.14 | 101.10 | 0.6M |
2023-05-10 | 99.50 | 102.60 | 98.74 | 100.15 | 0.4M |
2023-05-09 | 101.95 | 101.95 | 97.26 | 99.50 | 0.9M |
2023-05-08 | 106.75 | 107.10 | 101.25 | 101.95 | 0.4M |
2023-05-05 | 105.95 | 107.90 | 105.05 | 106.60 | 0.2M |
2023-05-04 | 105.80 | 106.25 | 101.95 | 105.95 | 0.2M |
2023-05-03 | 105.00 | 106.30 | 103.50 | 105.80 | 0.3M |
2023-05-02 | 109.70 | 109.90 | 104.75 | 104.75 | 0.4M |
2023-04-28 | 110.20 | 111.00 | 106.40 | 109.50 | 0.7M |
2023-04-27 | 106.15 | 111.00 | 105.60 | 110.00 | 0.7M |
2023-04-26 | 109.95 | 111.35 | 108.25 | 109.50 | 0.4M |
2023-04-25 | 111.85 | 112.45 | 109.60 | 109.95 | 0.4M |
2023-04-24 | 110.85 | 113.50 | 110.70 | 111.85 | 0.2M |
2023-04-21 | 111.10 | 112.35 | 110.05 | 110.85 | 0.3M |
2023-04-20 | 115.95 | 116.90 | 111.90 | 112.00 | 0.3M |
2023-04-19 | 115.65 | 115.95 | 114.30 | 115.50 | 0.2M |
2023-04-18 | 118.50 | 119.15 | 115.40 | 115.65 | 0.3M |
2023-04-17 | 119.80 | 120.55 | 118.10 | 118.50 | 0.3M |
2023-04-14 | 116.00 | 121.60 | 116.00 | 119.00 | 0.3M |
2023-04-13 | 116.40 | 117.35 | 114.55 | 115.80 | 0.3M |
2023-04-12 | 114.80 | 118.45 | 114.65 | 116.00 | 0.4M |
2023-04-11 | 111.50 | 114.85 | 111.50 | 114.70 | 0.3M |
2023-04-06 | 110.35 | 112.25 | 109.75 | 111.05 | 0.5M |
2023-04-05 | 111.95 | 112.20 | 109.40 | 109.55 | 0.4M |
2023-04-04 | 110.35 | 112.95 | 110.15 | 111.70 | 0.7M |
2023-04-03 | 111.00 | 113.70 | 109.00 | 110.05 | 1.9M |
2023-03-31 | 110.00 | 110.65 | 107.75 | 108.30 | 0.7M |
2023-03-30 | 107.00 | 108.90 | 106.25 | 108.65 | 0.4M |
2023-03-29 | 104.10 | 107.05 | 103.10 | 105.80 | 0.3M |
2023-03-28 | 105.60 | 106.65 | 102.70 | 103.50 | 0.4M |
2023-03-27 | 100.70 | 104.75 | 100.20 | 104.05 | 0.4M |
2023-03-24 | 94.10 | 99.70 | 93.50 | 99.58 | 1.7M |
2023-03-23 | 102.10 | 103.00 | 100.15 | 102.55 | 0.3M |
2023-03-22 | 106.60 | 107.00 | 101.65 | 102.10 | 0.4M |
2023-03-21 | 106.70 | 108.55 | 104.25 | 106.55 | 0.5M |
2023-03-20 | 108.15 | 109.25 | 105.60 | 106.30 | 0.4M |
2023-03-17 | 112.70 | 114.80 | 108.30 | 108.90 | 0.4M |
2023-03-16 | 115.00 | 115.65 | 112.05 | 112.65 | 0.2M |
2023-03-15 | 115.50 | 115.50 | 112.20 | 114.15 | 0.2M |
2023-03-14 | 117.65 | 118.45 | 115.70 | 116.15 | 0.2M |
2023-03-13 | 117.35 | 118.95 | 113.30 | 117.65 | 0.3M |
2023-03-10 | 115.40 | 117.20 | 114.95 | 116.90 | 0.3M |
2023-03-09 | 118.45 | 118.45 | 115.35 | 117.40 | 0.5M |
2023-03-08 | 120.05 | 120.95 | 118.25 | 118.65 | 0.2M |
2023-03-07 | 121.70 | 122.75 | 120.30 | 120.60 | 0.2M |
2023-03-06 | 121.60 | 122.50 | 120.85 | 121.90 | 0.2M |
2023-03-03 | 120.50 | 122.15 | 120.35 | 121.50 | 0.1M |
2023-03-02 | 120.05 | 122.25 | 119.60 | 120.50 | 0.2M |
2023-03-01 | 123.25 | 123.25 | 120.35 | 120.60 | 0.3M |
2023-02-28 | 124.75 | 125.35 | 123.10 | 125.00 | 0.2M |
2023-02-27 | 120.40 | 126.00 | 120.40 | 124.80 | 0.2M |
2023-02-24 | 125.90 | 127.75 | 120.00 | 120.60 | 0.6M |
2023-02-23 | 134.95 | 135.00 | 122.25 | 125.00 | 1.1M |
2023-02-22 | 138.10 | 138.60 | 135.80 | 136.95 | 0.3M |
2023-02-21 | 141.55 | 141.60 | 137.60 | 138.10 | 0.1M |
2023-02-20 | 143.00 | 143.60 | 140.55 | 141.55 | 0.1M |
2023-02-17 | 142.00 | 144.30 | 141.45 | 142.75 | 0.1M |
2023-02-16 | 145.00 | 146.20 | 142.35 | 142.75 | 0.1M |
2023-02-15 | 150.00 | 150.10 | 143.80 | 144.85 | 0.1M |
2023-02-14 | 148.00 | 150.25 | 147.50 | 148.50 | 0.1M |
2023-02-13 | 147.95 | 147.95 | 144.85 | 147.35 | 0.1M |
2023-02-10 | 148.30 | 150.00 | 146.85 | 148.00 | 0.1M |
2023-02-09 | 150.15 | 151.60 | 147.80 | 148.60 | 0.1M |
2023-02-08 | 149.30 | 152.20 | 149.30 | 150.15 | 0.3M |
2023-02-07 | 150.00 | 151.20 | 147.05 | 148.80 | 0.1M |
2023-02-06 | 154.50 | 154.75 | 148.75 | 149.90 | 0.1M |
2023-02-03 | 157.90 | 158.70 | 154.25 | 155.05 | 0.1M |
2023-02-02 | 151.00 | 157.85 | 151.00 | 157.85 | 0.4M |
2023-02-01 | 148.45 | 151.95 | 148.35 | 149.90 | 0.2M |
2023-01-31 | 151.00 | 152.50 | 147.95 | 148.00 | 0.1M |
2023-01-30 | 154.60 | 154.60 | 150.05 | 151.00 | 0.1M |
2023-01-27 | 153.00 | 155.20 | 151.60 | 154.75 | 0.1M |
2023-01-26 | 156.00 | 157.20 | 150.55 | 152.00 | 0.1M |
2023-01-25 | 156.95 | 157.20 | 154.25 | 154.90 | 0.2M |
2023-01-24 | 156.85 | 158.60 | 156.15 | 157.20 | 0.1M |
2023-01-23 | 154.30 | 157.45 | 154.00 | 156.85 | 0.1M |
2023-01-20 | 154.60 | 157.00 | 153.80 | 154.50 | 0.1M |
2023-01-19 | 156.00 | 156.20 | 152.25 | 153.15 | 0.1M |
2023-01-18 | 161.45 | 162.25 | 156.20 | 156.30 | 0.2M |
2023-01-17 | 162.10 | 162.65 | 158.90 | 161.40 | 0.1M |
2023-01-16 | 157.50 | 162.35 | 157.25 | 162.10 | 0.1M |
2023-01-13 | 157.00 | 158.45 | 156.15 | 157.45 | 0.1M |
2023-01-12 | 153.35 | 158.70 | 153.35 | 156.75 | 0.1M |
2023-01-11 | 150.20 | 153.90 | 150.20 | 153.35 | 0.1M |
2023-01-10 | 146.55 | 150.50 | 146.00 | 150.20 | 0.1M |
2023-01-09 | 148.80 | 149.80 | 144.40 | 147.05 | 0.2M |
2023-01-05 | 149.55 | 150.50 | 147.60 | 148.35 | 0.1M |
2023-01-04 | 148.00 | 149.85 | 147.00 | 149.55 | 0.1M |
2023-01-03 | 147.15 | 149.55 | 146.40 | 147.80 | 0.1M |
2023-01-02 | 143.40 | 149.00 | 143.40 | 147.15 | 0.1M |