47.75
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 55.75 | 56.50 | 55.50 | 56.00 | 12.2M |
| 2023-12-27 | 56.00 | 56.25 | 55.50 | 55.50 | 7.8M |
| 2023-12-26 | 55.25 | 56.00 | 55.25 | 56.00 | 7.2M |
| 2023-12-25 | 55.50 | 55.50 | 55.00 | 55.25 | 1.7M |
| 2023-12-22 | 55.25 | 55.50 | 55.00 | 55.50 | 7.6M |
| 2023-12-21 | 54.75 | 55.25 | 54.50 | 55.25 | 8.0M |
| 2023-12-20 | 54.50 | 55.25 | 54.00 | 55.00 | 8.0M |
| 2023-12-19 | 53.50 | 54.25 | 53.50 | 54.25 | 4.8M |
| 2023-12-18 | 53.75 | 54.25 | 53.00 | 54.00 | 7.6M |
| 2023-12-15 | 53.50 | 54.75 | 53.00 | 54.00 | 38.8M |
| 2023-12-14 | 52.00 | 53.25 | 51.50 | 53.00 | 20.6M |
| 2023-12-13 | 52.50 | 52.50 | 50.75 | 51.00 | 16.2M |
| 2023-12-12 | 52.50 | 53.00 | 52.25 | 52.75 | 15.8M |
| 2023-12-08 | 53.25 | 53.50 | 52.25 | 52.75 | 14.0M |
| 2023-12-07 | 53.00 | 53.75 | 52.75 | 53.25 | 18.6M |
| 2023-12-06 | 53.00 | 53.75 | 52.50 | 53.25 | 14.0M |
| 2023-12-04 | 53.25 | 54.00 | 53.00 | 53.25 | 9.2M |
| 2023-12-01 | 52.50 | 53.25 | 52.00 | 53.25 | 10.3M |
| 2023-11-30 | 51.00 | 52.25 | 50.50 | 52.00 | 46.5M |
| 2023-11-29 | 55.00 | 55.00 | 51.75 | 51.75 | 45.8M |
| 2023-11-28 | 54.75 | 55.25 | 54.50 | 54.75 | 17.5M |
| 2023-11-27 | 54.75 | 55.25 | 54.50 | 54.75 | 7.0M |
| 2023-11-24 | 55.25 | 55.75 | 54.75 | 55.00 | 9.0M |
| 2023-11-23 | 55.75 | 55.75 | 55.00 | 55.50 | 9.6M |
| 2023-11-22 | 56.00 | 56.25 | 55.50 | 56.00 | 6.2M |
| 2023-11-21 | 56.00 | 56.75 | 55.75 | 56.25 | 10.8M |
| 2023-11-20 | 56.00 | 56.50 | 55.50 | 56.00 | 11.0M |
| 2023-11-17 | 57.00 | 58.00 | 56.25 | 56.75 | 13.0M |
| 2023-11-16 | 57.00 | 57.25 | 56.50 | 57.25 | 8.9M |
| 2023-11-15 | 56.75 | 57.50 | 56.25 | 57.25 | 20.9M |
| 2023-11-14 | 55.50 | 56.00 | 54.50 | 55.25 | 13.0M |
| 2023-11-13 | 56.50 | 56.50 | 55.25 | 55.25 | 12.8M |
| 2023-11-10 | 54.50 | 57.00 | 54.00 | 55.75 | 18.6M |
| 2023-11-09 | 55.75 | 56.00 | 54.00 | 55.00 | 14.2M |
| 2023-11-08 | 56.00 | 56.25 | 55.75 | 55.75 | 9.2M |
| 2023-11-07 | 56.00 | 56.50 | 55.50 | 55.75 | 16.5M |
| 2023-11-06 | 57.25 | 57.50 | 56.25 | 56.25 | 22.3M |
| 2023-11-03 | 57.00 | 57.50 | 56.00 | 56.75 | 9.5M |
| 2023-11-02 | 56.00 | 57.00 | 56.00 | 56.50 | 9.8M |
| 2023-11-01 | 55.25 | 56.00 | 55.00 | 55.50 | 8.7M |
| 2023-10-31 | 56.00 | 56.00 | 55.00 | 55.25 | 5.7M |
| 2023-10-30 | 54.75 | 56.50 | 54.75 | 56.00 | 9.2M |
| 2023-10-27 | 55.75 | 55.75 | 53.50 | 55.00 | 20.1M |
| 2023-10-26 | 56.25 | 56.50 | 55.00 | 55.25 | 9.1M |
| 2023-10-25 | 56.75 | 57.50 | 56.25 | 56.75 | 14.4M |
| 2023-10-24 | 55.50 | 57.00 | 55.00 | 55.75 | 15.2M |
| 2023-10-20 | 56.00 | 56.50 | 55.50 | 55.75 | 13.1M |
| 2023-10-19 | 56.75 | 56.75 | 56.00 | 56.25 | 11.5M |
| 2023-10-18 | 57.50 | 57.75 | 56.75 | 57.25 | 11.9M |
| 2023-10-17 | 57.75 | 58.00 | 57.25 | 57.75 | 13.5M |
| 2023-10-16 | 59.25 | 59.25 | 56.50 | 57.25 | 43.3M |
| 2023-10-12 | 60.25 | 60.75 | 59.25 | 59.50 | 8.0M |
| 2023-10-11 | 59.25 | 60.00 | 59.00 | 59.75 | 15.4M |
| 2023-10-10 | 60.25 | 60.25 | 59.00 | 59.25 | 10.8M |
| 2023-10-09 | 60.50 | 60.75 | 59.75 | 60.00 | 7.6M |
| 2023-10-06 | 61.50 | 61.75 | 60.25 | 61.00 | 9.7M |
| 2023-10-05 | 60.75 | 61.25 | 60.25 | 61.25 | 8.5M |
| 2023-10-04 | 59.25 | 61.25 | 59.25 | 60.75 | 13.7M |
| 2023-10-03 | 60.00 | 60.50 | 59.50 | 60.00 | 14.2M |
| 2023-10-02 | 60.75 | 61.25 | 60.25 | 60.75 | 8.5M |
| 2023-09-29 | 60.25 | 61.00 | 60.25 | 60.50 | 12.1M |
| 2023-09-28 | 61.00 | 61.25 | 60.00 | 60.00 | 8.9M |
| 2023-09-27 | 61.00 | 61.00 | 60.25 | 60.75 | 6.4M |
| 2023-09-26 | 60.75 | 61.50 | 60.50 | 61.00 | 7.4M |
| 2023-09-25 | 61.50 | 61.50 | 61.00 | 61.00 | 6.1M |
| 2023-09-22 | 61.50 | 62.00 | 61.00 | 61.25 | 9.9M |
| 2023-09-21 | 61.00 | 61.75 | 60.75 | 61.75 | 10.1M |
| 2023-09-20 | 62.00 | 62.00 | 60.75 | 60.75 | 19.2M |
| 2023-09-19 | 63.25 | 63.75 | 62.25 | 62.25 | 11.7M |
| 2023-09-18 | 63.75 | 63.75 | 63.25 | 63.25 | 6.7M |
| 2023-09-15 | 64.00 | 64.25 | 63.50 | 63.75 | 20.4M |
| 2023-09-14 | 64.00 | 64.25 | 63.75 | 64.00 | 3.2M |
| 2023-09-13 | 64.25 | 64.25 | 63.75 | 64.00 | 6.0M |
| 2023-09-12 | 64.00 | 64.75 | 64.00 | 64.25 | 9.8M |
| 2023-09-11 | 64.25 | 64.25 | 63.75 | 64.00 | 6.2M |
| 2023-09-08 | 64.50 | 64.50 | 64.00 | 64.25 | 7.7M |
| 2023-09-07 | 64.25 | 64.75 | 63.75 | 64.50 | 9.6M |
| 2023-09-06 | 63.75 | 64.50 | 63.75 | 64.25 | 7.9M |
| 2023-09-05 | 64.25 | 64.50 | 63.75 | 64.00 | 8.7M |
| 2023-09-04 | 65.50 | 65.50 | 64.25 | 64.50 | 5.5M |
| 2023-09-01 | 65.50 | 65.50 | 65.00 | 65.25 | 9.2M |
| 2023-08-31 | 65.25 | 65.75 | 64.75 | 65.25 | 16.7M |
| 2023-08-30 | 66.00 | 66.25 | 65.25 | 65.25 | 8.7M |
| 2023-08-29 | 65.25 | 66.00 | 65.25 | 65.75 | 10.0M |
| 2023-08-28 | 66.00 | 66.00 | 65.25 | 65.25 | 4.6M |
| 2023-08-25 | 65.50 | 65.75 | 64.50 | 65.50 | 7.9M |
| 2023-08-24 | 66.25 | 66.25 | 65.00 | 65.50 | 13.0M |
| 2023-08-23 | 65.00 | 66.25 | 64.75 | 65.75 | 28.5M |
| 2023-08-22 | 63.00 | 64.50 | 62.75 | 64.50 | 26.6M |
| 2023-08-21 | 62.25 | 63.00 | 61.75 | 62.50 | 15.0M |
| 2023-08-18 | 62.50 | 62.50 | 61.75 | 62.00 | 11.8M |
| 2023-08-17 | 62.25 | 62.75 | 62.00 | 62.50 | 13.5M |
| 2023-08-16 | 61.75 | 62.50 | 61.50 | 62.50 | 14.8M |
| 2023-08-15 | 61.50 | 62.25 | 61.50 | 62.00 | 13.1M |
| 2023-08-11 | 61.00 | 62.00 | 61.00 | 61.50 | 41.9M |
| 2023-08-10 | 59.50 | 60.00 | 58.75 | 59.75 | 17.2M |
| 2023-08-09 | 59.00 | 59.75 | 58.50 | 59.75 | 17.5M |
| 2023-08-08 | 60.00 | 60.25 | 59.00 | 59.00 | 20.2M |
| 2023-08-07 | 60.75 | 60.75 | 59.50 | 60.00 | 17.7M |
| 2023-08-04 | 61.25 | 61.50 | 60.75 | 60.75 | 17.1M |
| 2023-08-03 | 62.50 | 62.75 | 61.25 | 61.25 | 8.4M |
| 2023-08-02 | 63.25 | 63.50 | 62.75 | 63.00 | 12.0M |
| 2023-07-31 | 63.00 | 63.50 | 62.50 | 63.50 | 11.8M |
| 2023-07-27 | 61.75 | 62.75 | 61.25 | 62.75 | 11.6M |
| 2023-07-26 | 61.75 | 62.00 | 61.50 | 61.75 | 8.5M |
| 2023-07-25 | 62.75 | 63.00 | 61.75 | 61.75 | 13.4M |
| 2023-07-24 | 63.25 | 63.75 | 62.75 | 63.00 | 5.9M |
| 2023-07-21 | 62.75 | 63.50 | 62.50 | 63.50 | 8.0M |
| 2023-07-20 | 63.00 | 63.50 | 62.75 | 62.75 | 13.0M |
| 2023-07-19 | 63.00 | 63.25 | 62.25 | 62.75 | 14.6M |
| 2023-07-18 | 63.00 | 63.50 | 62.75 | 63.00 | 7.9M |
| 2023-07-17 | 63.00 | 63.75 | 62.50 | 63.25 | 16.7M |
| 2023-07-14 | 62.00 | 62.75 | 61.75 | 62.75 | 11.6M |
| 2023-07-13 | 62.25 | 62.50 | 61.25 | 62.00 | 13.9M |
| 2023-07-12 | 62.75 | 63.25 | 62.25 | 62.50 | 12.2M |
| 2023-07-11 | 63.00 | 63.25 | 62.25 | 62.75 | 16.0M |
| 2023-07-10 | 63.00 | 63.75 | 62.75 | 63.00 | 9.8M |
| 2023-07-07 | 62.25 | 63.50 | 62.00 | 62.75 | 12.2M |
| 2023-07-06 | 63.00 | 63.25 | 62.25 | 62.50 | 5.9M |
| 2023-07-05 | 63.50 | 63.50 | 62.75 | 63.25 | 8.1M |
| 2023-07-04 | 63.00 | 63.75 | 62.50 | 63.75 | 10.6M |
| 2023-07-03 | 62.75 | 63.00 | 61.75 | 62.75 | 12.2M |
| 2023-06-30 | 61.25 | 63.00 | 61.25 | 62.50 | 16.3M |
| 2023-06-29 | 61.50 | 61.50 | 60.75 | 61.00 | 11.0M |
| 2023-06-28 | 61.75 | 62.25 | 61.50 | 61.50 | 9.6M |
| 2023-06-27 | 62.00 | 62.25 | 61.50 | 61.50 | 10.1M |
| 2023-06-26 | 61.75 | 62.25 | 61.50 | 61.75 | 10.0M |
| 2023-06-23 | 61.75 | 62.00 | 61.25 | 61.75 | 5.7M |
| 2023-06-22 | 63.50 | 63.50 | 62.00 | 62.00 | 13.5M |
| 2023-06-21 | 63.75 | 64.00 | 62.75 | 63.25 | 11.0M |
| 2023-06-20 | 64.00 | 64.50 | 63.50 | 64.00 | 14.2M |
| 2023-06-19 | 64.50 | 64.75 | 64.00 | 64.00 | 5.1M |
| 2023-06-16 | 64.50 | 64.75 | 64.00 | 64.50 | 25.6M |
| 2023-06-15 | 64.50 | 64.75 | 64.00 | 64.25 | 13.5M |
| 2023-06-14 | 64.25 | 64.50 | 64.00 | 64.25 | 7.3M |
| 2023-06-13 | 63.50 | 64.25 | 63.25 | 64.00 | 11.2M |
| 2023-06-12 | 63.75 | 64.00 | 63.25 | 63.50 | 9.6M |
| 2023-06-09 | 63.50 | 63.50 | 63.00 | 63.25 | 8.6M |
| 2023-06-08 | 62.50 | 63.00 | 62.25 | 63.00 | 25.2M |
| 2023-06-07 | 63.25 | 63.50 | 62.00 | 62.50 | 28.0M |
| 2023-06-06 | 63.25 | 63.50 | 63.00 | 63.25 | 36.8M |
| 2023-06-02 | 63.50 | 63.50 | 63.00 | 63.25 | 6.2M |
| 2023-06-01 | 63.75 | 63.75 | 62.75 | 63.25 | 19.5M |
| 2023-05-31 | 63.00 | 63.75 | 62.75 | 63.75 | 106.7M |
| 2023-05-30 | 63.50 | 63.75 | 63.00 | 63.50 | 39.7M |
| 2023-05-29 | 63.25 | 63.50 | 63.00 | 63.25 | 16.2M |
| 2023-05-26 | 62.75 | 63.50 | 62.50 | 63.25 | 19.0M |
| 2023-05-25 | 63.25 | 63.25 | 62.50 | 62.75 | 15.4M |
| 2023-05-24 | 62.25 | 63.50 | 62.00 | 63.25 | 19.4M |
| 2023-05-23 | 62.00 | 62.50 | 61.25 | 62.25 | 14.7M |
| 2023-05-22 | 61.50 | 62.25 | 60.75 | 62.00 | 21.8M |
| 2023-05-19 | 62.50 | 62.75 | 61.50 | 61.75 | 19.1M |
| 2023-05-18 | 63.25 | 63.50 | 62.25 | 62.50 | 26.0M |
| 2023-05-17 | 64.50 | 64.50 | 62.50 | 63.00 | 23.9M |
| 2023-05-16 | 64.75 | 65.25 | 63.75 | 64.75 | 20.0M |
| 2023-05-15 | 66.75 | 66.75 | 64.25 | 64.75 | 0.0M |
| 2023-05-12 | 66.50 | 67.00 | 65.50 | 66.50 | 0.0M |
| 2023-05-11 | 66.50 | 67.75 | 66.25 | 67.25 | 15.2M |
| 2023-05-10 | 65.75 | 66.25 | 65.00 | 65.75 | 0.0M |
| 2023-05-09 | 65.00 | 66.25 | 64.75 | 66.00 | 15.3M |
| 2023-05-08 | 64.50 | 65.25 | 64.25 | 65.00 | 15.2M |
| 2023-05-03 | 64.25 | 65.00 | 64.25 | 64.25 | 10.4M |
| 2023-05-02 | 64.25 | 64.75 | 64.25 | 64.50 | 8.4M |
| 2023-04-28 | 64.50 | 64.75 | 64.00 | 64.75 | 11.8M |
| 2023-04-27 | 64.00 | 64.50 | 63.75 | 64.50 | 6.7M |
| 2023-04-26 | 64.00 | 64.50 | 63.75 | 64.00 | 9.0M |
| 2023-04-25 | 63.50 | 64.25 | 63.25 | 63.75 | 10.5M |
| 2023-04-24 | 63.25 | 63.75 | 62.75 | 63.50 | 7.5M |
| 2023-04-21 | 64.00 | 64.00 | 62.75 | 63.25 | 6.9M |
| 2023-04-20 | 64.00 | 64.25 | 63.50 | 63.75 | 6.1M |
| 2023-04-19 | 63.00 | 64.75 | 62.75 | 64.00 | 19.2M |
| 2023-04-18 | 62.50 | 63.25 | 62.50 | 63.00 | 9.6M |
| 2023-04-17 | 62.50 | 62.75 | 62.00 | 62.50 | 12.7M |
| 2023-04-12 | 62.00 | 62.25 | 61.50 | 61.75 | 7.2M |
| 2023-04-11 | 62.00 | 62.50 | 61.75 | 62.00 | 8.0M |
| 2023-04-10 | 61.25 | 62.25 | 61.00 | 61.75 | 15.5M |
| 2023-04-07 | 61.50 | 61.50 | 60.75 | 61.00 | 3.6M |
| 2023-04-05 | 61.25 | 62.25 | 61.00 | 61.25 | 20.0M |
| 2023-04-04 | 62.25 | 62.25 | 61.00 | 61.25 | 7.2M |
| 2023-04-03 | 62.25 | 62.25 | 61.50 | 62.00 | 16.6M |
| 2023-03-31 | 62.50 | 62.75 | 62.00 | 62.00 | 9.9M |
| 2023-03-30 | 63.25 | 63.25 | 62.25 | 62.25 | 6.4M |
| 2023-03-29 | 63.50 | 63.50 | 62.25 | 63.00 | 15.2M |
| 2023-03-28 | 63.00 | 63.50 | 62.75 | 63.25 | 9.4M |
| 2023-03-27 | 62.75 | 63.25 | 62.25 | 63.00 | 6.2M |
| 2023-03-24 | 63.25 | 63.25 | 62.50 | 62.75 | 9.7M |
| 2023-03-23 | 63.25 | 63.75 | 62.75 | 63.50 | 10.8M |
| 2023-03-22 | 63.00 | 63.50 | 63.00 | 63.00 | 13.0M |
| 2023-03-21 | 62.00 | 63.00 | 61.75 | 62.75 | 18.0M |
| 2023-03-20 | 61.50 | 61.75 | 61.00 | 61.75 | 16.7M |
| 2023-03-17 | 61.00 | 61.50 | 60.75 | 61.25 | 21.9M |
| 2023-03-16 | 60.25 | 61.25 | 59.75 | 60.75 | 14.7M |
| 2023-03-15 | 60.50 | 61.25 | 60.25 | 61.00 | 14.6M |
| 2023-03-14 | 61.50 | 61.75 | 59.25 | 59.75 | 29.3M |
| 2023-03-13 | 61.75 | 63.00 | 61.50 | 62.00 | 20.6M |
| 2023-03-10 | 62.50 | 62.75 | 61.50 | 61.75 | 11.9M |
| 2023-03-09 | 62.75 | 63.50 | 62.25 | 63.00 | 18.7M |
| 2023-03-08 | 61.75 | 63.00 | 61.50 | 62.50 | 16.3M |
| 2023-03-07 | 62.75 | 63.00 | 62.25 | 62.25 | 14.2M |
| 2023-03-03 | 62.00 | 62.50 | 61.75 | 62.00 | 13.2M |
| 2023-03-02 | 61.25 | 62.50 | 61.00 | 62.00 | 23.3M |
| 2023-03-01 | 61.75 | 62.00 | 61.00 | 61.00 | 23.5M |
| 2023-02-28 | 62.50 | 63.00 | 62.00 | 62.00 | 13.9M |
| 2023-02-27 | 61.75 | 62.75 | 61.25 | 62.25 | 16.6M |
| 2023-02-24 | 64.50 | 64.50 | 61.00 | 61.75 | 49.3M |
| 2023-02-23 | 66.00 | 66.00 | 65.00 | 65.00 | 9.5M |
| 2023-02-22 | 65.50 | 67.00 | 65.50 | 66.50 | 27.4M |
| 2023-02-21 | 64.50 | 66.00 | 64.25 | 65.50 | 21.1M |
| 2023-02-20 | 66.25 | 66.25 | 64.25 | 64.25 | 20.5M |
| 2023-02-17 | 66.00 | 66.50 | 66.00 | 66.25 | 7.8M |
| 2023-02-16 | 66.25 | 66.75 | 66.00 | 66.50 | 9.2M |
| 2023-02-15 | 66.50 | 66.50 | 65.75 | 66.25 | 11.0M |
| 2023-02-14 | 67.25 | 67.25 | 66.75 | 66.75 | 3.7M |
| 2023-02-13 | 66.50 | 67.25 | 66.50 | 67.00 | 6.4M |
| 2023-02-10 | 67.25 | 67.50 | 66.50 | 67.00 | 9.8M |
| 2023-02-09 | 66.75 | 67.25 | 66.00 | 67.25 | 6.9M |
| 2023-02-08 | 66.75 | 67.25 | 66.50 | 66.75 | 5.2M |
| 2023-02-07 | 66.50 | 67.00 | 66.50 | 66.75 | 9.4M |
| 2023-02-06 | 67.25 | 67.50 | 66.50 | 66.75 | 7.1M |
| 2023-02-03 | 66.75 | 67.75 | 66.50 | 67.50 | 6.9M |
| 2023-02-02 | 67.50 | 67.75 | 66.75 | 66.75 | 6.7M |
| 2023-02-01 | 66.75 | 67.50 | 66.50 | 67.25 | 20.9M |
| 2023-01-31 | 68.75 | 68.75 | 66.50 | 66.50 | 28.7M |
| 2023-01-30 | 68.75 | 69.00 | 68.25 | 68.75 | 10.5M |
| 2023-01-27 | 69.25 | 69.25 | 68.50 | 68.75 | 9.9M |
| 2023-01-26 | 69.50 | 70.00 | 68.75 | 69.25 | 10.3M |
| 2023-01-25 | 70.00 | 70.25 | 69.25 | 69.75 | 12.9M |
| 2023-01-24 | 69.25 | 70.25 | 69.00 | 70.00 | 7.7M |
| 2023-01-23 | 68.50 | 69.50 | 68.50 | 69.25 | 6.8M |
| 2023-01-20 | 68.50 | 68.50 | 67.25 | 68.00 | 7.6M |
| 2023-01-19 | 68.50 | 68.75 | 68.25 | 68.75 | 9.1M |
| 2023-01-18 | 68.75 | 68.75 | 67.75 | 68.50 | 11.2M |
| 2023-01-17 | 68.00 | 69.00 | 68.00 | 68.75 | 17.0M |
| 2023-01-16 | 68.25 | 69.00 | 67.50 | 67.75 | 12.9M |
| 2023-01-13 | 68.25 | 69.00 | 68.00 | 68.25 | 13.2M |
| 2023-01-12 | 68.50 | 68.75 | 68.00 | 68.50 | 15.3M |
| 2023-01-11 | 69.00 | 69.50 | 68.25 | 68.50 | 28.7M |
| 2023-01-10 | 72.75 | 73.00 | 71.00 | 71.00 | 16.7M |
| 2023-01-09 | 71.50 | 73.75 | 71.50 | 73.00 | 18.0M |
| 2023-01-06 | 69.50 | 71.00 | 69.25 | 70.25 | 12.3M |
| 2023-01-05 | 69.25 | 69.75 | 68.75 | 69.00 | 10.5M |
| 2023-01-04 | 69.75 | 70.00 | 69.00 | 69.00 | 14.6M |
| 2023-01-03 | 68.50 | 69.50 | 68.25 | 69.50 | 20.4M |