437.30
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 384.20 | 393.00 | 384.20 | 389.25 | 1.2M |
| 2023-12-28 | 387.30 | 390.00 | 377.50 | 384.20 | 0.9M |
| 2023-12-27 | 388.95 | 390.35 | 381.25 | 383.35 | 0.7M |
| 2023-12-26 | 390.00 | 397.50 | 386.10 | 387.40 | 1.0M |
| 2023-12-22 | 391.00 | 396.05 | 384.05 | 387.45 | 1.9M |
| 2023-12-21 | 364.00 | 389.80 | 360.35 | 387.95 | 3.7M |
| 2023-12-20 | 368.15 | 378.10 | 363.25 | 365.35 | 2.9M |
| 2023-12-19 | 363.60 | 368.00 | 360.20 | 363.95 | 1.9M |
| 2023-12-18 | 361.25 | 364.00 | 355.30 | 359.95 | 3.5M |
| 2023-12-15 | 373.80 | 373.80 | 354.20 | 358.05 | 3.4M |
| 2023-12-14 | 377.00 | 378.40 | 368.50 | 369.35 | 1.4M |
| 2023-12-13 | 376.90 | 379.05 | 361.75 | 375.10 | 1.8M |
| 2023-12-12 | 385.00 | 386.65 | 372.00 | 373.90 | 0.8M |
| 2023-12-11 | 386.95 | 390.50 | 383.05 | 384.90 | 0.8M |
| 2023-12-08 | 390.00 | 392.00 | 383.10 | 384.85 | 2.8M |
| 2023-12-07 | 383.80 | 388.45 | 383.10 | 386.75 | 0.8M |
| 2023-12-06 | 397.90 | 400.00 | 379.55 | 382.95 | 1.2M |
| 2023-12-05 | 399.05 | 402.50 | 391.25 | 393.50 | 0.7M |
| 2023-12-04 | 400.00 | 400.00 | 393.40 | 399.65 | 1.1M |
| 2023-12-01 | 393.15 | 400.00 | 391.20 | 397.45 | 1.4M |
| 2023-11-30 | 391.00 | 394.90 | 385.65 | 391.15 | 1.4M |
| 2023-11-29 | 385.10 | 391.95 | 384.05 | 390.45 | 1.1M |
| 2023-11-28 | 385.00 | 387.80 | 380.15 | 385.10 | 0.9M |
| 2023-11-24 | 385.00 | 392.30 | 379.95 | 383.10 | 1.2M |
| 2023-11-23 | 385.60 | 388.85 | 380.10 | 383.35 | 1.6M |
| 2023-11-22 | 398.95 | 399.55 | 383.00 | 385.70 | 4.8M |
| 2023-11-21 | 400.70 | 400.70 | 395.75 | 399.70 | 1.0M |
| 2023-11-20 | 400.55 | 403.00 | 394.30 | 396.70 | 3.0M |
| 2023-11-17 | 406.85 | 406.85 | 398.50 | 399.75 | 21.7M |
| 2023-11-16 | 411.35 | 419.55 | 410.15 | 413.85 | 1.0M |
| 2023-11-15 | 408.00 | 412.95 | 400.60 | 411.35 | 0.9M |
| 2023-11-13 | 407.10 | 408.15 | 403.60 | 404.40 | 0.2M |
| 2023-11-12 | 408.15 | 412.00 | 407.00 | 407.00 | 0.1M |
| 2023-11-10 | 406.95 | 410.90 | 405.70 | 408.15 | 0.2M |
| 2023-11-09 | 409.05 | 411.00 | 404.45 | 407.05 | 0.2M |
| 2023-11-08 | 409.05 | 412.60 | 405.70 | 409.65 | 0.4M |
| 2023-11-07 | 403.05 | 411.00 | 403.05 | 409.00 | 0.3M |
| 2023-11-06 | 399.00 | 409.50 | 397.20 | 403.15 | 1.0M |
| 2023-11-03 | 404.00 | 407.70 | 401.10 | 402.25 | 0.4M |
| 2023-11-02 | 404.50 | 409.40 | 399.05 | 401.25 | 0.6M |
| 2023-11-01 | 412.00 | 412.00 | 401.00 | 402.60 | 0.6M |
| 2023-10-31 | 422.00 | 430.50 | 410.25 | 413.35 | 0.9M |
| 2023-10-30 | 419.00 | 427.95 | 416.00 | 420.15 | 0.6M |
| 2023-10-27 | 407.00 | 422.90 | 407.00 | 421.15 | 0.4M |
| 2023-10-26 | 419.00 | 419.00 | 404.05 | 406.45 | 0.6M |
| 2023-10-25 | 415.00 | 423.40 | 401.55 | 420.95 | 1.4M |
| 2023-10-23 | 426.55 | 428.95 | 412.60 | 415.50 | 0.6M |
| 2023-10-20 | 429.40 | 434.70 | 425.35 | 429.30 | 0.5M |
| 2023-10-19 | 422.00 | 431.00 | 415.00 | 429.40 | 1.0M |
| 2023-10-18 | 425.20 | 430.00 | 421.10 | 425.60 | 1.3M |
| 2023-10-17 | 425.10 | 426.60 | 424.50 | 425.20 | 0.4M |
| 2023-10-16 | 422.65 | 428.60 | 422.65 | 425.10 | 0.6M |
| 2023-10-13 | 426.55 | 429.90 | 423.25 | 426.30 | 0.6M |
| 2023-10-12 | 442.95 | 442.95 | 427.10 | 428.85 | 0.5M |
| 2023-10-11 | 438.95 | 449.00 | 434.10 | 439.10 | 2.8M |
| 2023-10-10 | 410.95 | 435.95 | 410.95 | 433.60 | 1.9M |
| 2023-10-09 | 408.55 | 413.90 | 403.00 | 409.40 | 0.4M |
| 2023-10-06 | 412.20 | 414.90 | 409.65 | 411.00 | 0.3M |
| 2023-10-05 | 412.00 | 416.40 | 409.00 | 410.95 | 0.2M |
| 2023-10-04 | 411.20 | 413.95 | 406.20 | 410.00 | 1.4M |
| 2023-10-03 | 415.00 | 421.95 | 410.55 | 412.50 | 0.7M |
| 2023-09-29 | 421.70 | 421.70 | 410.60 | 412.70 | 1.3M |
| 2023-09-28 | 420.00 | 424.00 | 416.35 | 421.70 | 0.6M |
| 2023-09-27 | 416.00 | 420.50 | 408.00 | 418.75 | 0.7M |
| 2023-09-26 | 420.05 | 422.95 | 413.75 | 415.50 | 0.9M |
| 2023-09-25 | 430.25 | 430.25 | 419.95 | 421.10 | 0.6M |
| 2023-09-22 | 429.00 | 432.75 | 427.00 | 430.25 | 0.5M |
| 2023-09-21 | 430.05 | 442.00 | 425.70 | 429.90 | 1.1M |
| 2023-09-20 | 416.95 | 435.00 | 413.05 | 430.95 | 1.2M |
| 2023-09-18 | 439.45 | 439.45 | 426.00 | 427.50 | 0.5M |
| 2023-09-15 | 436.90 | 444.80 | 434.10 | 439.25 | 1.3M |
| 2023-09-14 | 430.00 | 444.00 | 429.95 | 435.00 | 1.0M |
| 2023-09-13 | 422.30 | 433.00 | 419.65 | 430.15 | 0.9M |
| 2023-09-12 | 435.20 | 437.05 | 409.80 | 418.35 | 1.3M |
| 2023-09-11 | 437.60 | 440.00 | 431.90 | 434.10 | 0.7M |
| 2023-09-08 | 446.50 | 446.70 | 436.00 | 437.40 | 0.7M |
| 2023-09-07 | 435.00 | 447.50 | 434.80 | 443.40 | 1.0M |
| 2023-09-06 | 440.00 | 443.80 | 428.35 | 434.70 | 1.4M |
| 2023-09-05 | 450.00 | 452.40 | 435.50 | 440.05 | 1.0M |
| 2023-09-04 | 438.00 | 450.00 | 435.50 | 445.95 | 1.5M |
| 2023-09-01 | 435.15 | 442.30 | 433.10 | 438.15 | 0.7M |
| 2023-08-31 | 429.90 | 445.00 | 427.25 | 437.50 | 5.3M |
| 2023-08-30 | 419.00 | 434.45 | 419.00 | 430.40 | 1.6M |
| 2023-08-29 | 424.00 | 425.95 | 414.25 | 419.85 | 0.6M |
| 2023-08-28 | 417.00 | 425.10 | 411.05 | 423.30 | 1.8M |
| 2023-08-25 | 412.00 | 424.55 | 409.10 | 413.45 | 1.1M |
| 2023-08-24 | 418.00 | 418.40 | 411.50 | 414.10 | 0.9M |
| 2023-08-23 | 413.90 | 418.95 | 410.10 | 416.15 | 0.7M |
| 2023-08-22 | 407.85 | 414.05 | 406.15 | 410.75 | 0.9M |
| 2023-08-21 | 426.40 | 426.40 | 405.50 | 407.40 | 1.4M |
| 2023-08-18 | 423.00 | 423.90 | 417.10 | 419.90 | 1.1M |
| 2023-08-17 | 422.00 | 426.40 | 419.35 | 423.35 | 1.0M |
| 2023-08-16 | 415.00 | 422.60 | 412.50 | 420.10 | 1.0M |
| 2023-08-14 | 420.00 | 420.00 | 412.25 | 415.20 | 0.9M |
| 2023-08-11 | 422.00 | 430.00 | 419.05 | 421.05 | 1.3M |
| 2023-08-10 | 425.00 | 437.00 | 418.00 | 420.65 | 4.0M |
| 2023-08-09 | 412.00 | 424.40 | 411.75 | 422.50 | 1.8M |
| 2023-08-08 | 413.70 | 417.35 | 409.00 | 411.25 | 1.0M |
| 2023-08-07 | 424.90 | 424.90 | 409.00 | 413.70 | 3.7M |
| 2023-08-04 | 400.00 | 423.95 | 399.10 | 420.75 | 3.6M |
| 2023-08-03 | 401.05 | 401.10 | 396.25 | 398.20 | 1.1M |
| 2023-08-02 | 402.80 | 413.00 | 394.65 | 401.45 | 2.5M |
| 2023-08-01 | 399.15 | 410.00 | 399.15 | 401.90 | 0.9M |
| 2023-07-31 | 403.90 | 404.70 | 397.35 | 399.15 | 0.8M |
| 2023-07-28 | 402.70 | 405.80 | 399.70 | 401.85 | 1.0M |
| 2023-07-27 | 409.00 | 409.05 | 400.30 | 402.10 | 0.6M |
| 2023-07-26 | 414.00 | 415.55 | 404.80 | 407.20 | 0.8M |
| 2023-07-25 | 401.00 | 414.35 | 400.10 | 412.95 | 1.3M |
| 2023-07-24 | 406.05 | 407.80 | 396.20 | 398.35 | 0.8M |
| 2023-07-21 | 416.85 | 416.85 | 405.00 | 406.00 | 0.9M |
| 2023-07-20 | 407.40 | 422.00 | 403.10 | 419.15 | 2.0M |
| 2023-07-19 | 406.40 | 408.70 | 401.80 | 404.40 | 0.6M |
| 2023-07-18 | 413.90 | 416.65 | 402.95 | 406.05 | 1.3M |
| 2023-07-17 | 417.65 | 423.25 | 408.05 | 411.70 | 1.4M |
| 2023-07-14 | 403.15 | 418.80 | 395.20 | 415.20 | 3.5M |
| 2023-07-13 | 396.75 | 404.90 | 395.10 | 399.25 | 2.7M |
| 2023-07-12 | 398.70 | 398.70 | 389.10 | 393.30 | 0.9M |
| 2023-07-11 | 403.90 | 403.90 | 393.55 | 397.90 | 0.8M |
| 2023-07-10 | 397.85 | 407.20 | 397.05 | 398.70 | 2.1M |
| 2023-07-07 | 390.10 | 399.95 | 390.10 | 393.60 | 2.4M |
| 2023-07-06 | 391.00 | 394.00 | 387.95 | 390.10 | 2.4M |
| 2023-07-05 | 388.25 | 393.45 | 386.40 | 391.90 | 2.4M |
| 2023-07-04 | 393.00 | 399.75 | 390.55 | 393.60 | 2.5M |
| 2023-07-03 | 383.60 | 392.45 | 378.50 | 390.90 | 1.6M |
| 2023-06-30 | 391.15 | 394.45 | 380.00 | 381.05 | 2.0M |
| 2023-06-28 | 383.00 | 392.25 | 379.85 | 386.85 | 1.5M |
| 2023-06-27 | 383.00 | 386.00 | 378.55 | 381.70 | 1.5M |
| 2023-06-26 | 370.30 | 383.50 | 364.50 | 379.60 | 3.6M |
| 2023-06-23 | 385.00 | 385.85 | 368.60 | 373.00 | 2.0M |
| 2023-06-22 | 403.00 | 416.25 | 380.00 | 385.05 | 8.6M |
| 2023-06-21 | 389.30 | 394.00 | 383.55 | 388.60 | 0.8M |
| 2023-06-20 | 394.25 | 394.25 | 384.10 | 389.10 | 0.8M |
| 2023-06-19 | 384.80 | 401.95 | 379.95 | 391.70 | 3.4M |
| 2023-06-16 | 382.60 | 388.25 | 380.30 | 385.55 | 1.2M |
| 2023-06-15 | 384.40 | 395.05 | 380.15 | 382.55 | 1.3M |
| 2023-06-14 | 385.20 | 393.00 | 379.20 | 383.70 | 1.6M |
| 2023-06-13 | 381.90 | 387.65 | 378.60 | 383.20 | 2.8M |
| 2023-06-12 | 349.90 | 399.90 | 349.35 | 382.70 | 15.2M |
| 2023-06-09 | 357.00 | 357.50 | 345.15 | 349.75 | 0.4M |
| 2023-06-08 | 360.60 | 360.60 | 352.50 | 354.55 | 0.4M |
| 2023-06-07 | 355.00 | 362.85 | 355.00 | 358.15 | 0.7M |
| 2023-06-06 | 355.80 | 361.00 | 353.00 | 354.70 | 1.2M |
| 2023-06-05 | 354.00 | 363.00 | 352.80 | 355.75 | 0.9M |
| 2023-06-02 | 355.80 | 357.15 | 348.40 | 350.70 | 0.8M |
| 2023-06-01 | 352.00 | 357.75 | 350.05 | 355.40 | 1.1M |
| 2023-05-31 | 364.00 | 364.50 | 347.05 | 349.20 | 2.4M |
| 2023-05-30 | 364.30 | 374.00 | 363.05 | 365.70 | 1.4M |
| 2023-05-29 | 373.85 | 373.85 | 367.45 | 369.95 | 0.3M |
| 2023-05-26 | 363.00 | 373.50 | 361.30 | 371.65 | 0.7M |
| 2023-05-25 | 363.00 | 365.15 | 359.15 | 363.55 | 0.7M |
| 2023-05-24 | 360.00 | 363.85 | 357.00 | 363.05 | 0.3M |
| 2023-05-23 | 363.55 | 368.80 | 352.00 | 360.15 | 0.3M |
| 2023-05-22 | 350.00 | 370.00 | 348.10 | 361.85 | 0.7M |
| 2023-05-19 | 367.95 | 374.95 | 357.30 | 361.35 | 0.2M |
| 2023-05-18 | 364.85 | 371.05 | 362.35 | 365.60 | 0.4M |
| 2023-05-17 | 367.05 | 367.70 | 356.00 | 362.15 | 0.5M |
| 2023-05-16 | 367.65 | 377.50 | 363.00 | 367.05 | 2.0M |
| 2023-05-15 | 356.50 | 369.90 | 356.50 | 367.65 | 0.2M |
| 2023-05-12 | 363.30 | 365.60 | 359.05 | 362.05 | 0.2M |
| 2023-05-11 | 372.70 | 372.70 | 359.30 | 361.35 | 0.3M |
| 2023-05-10 | 375.05 | 377.65 | 367.15 | 370.35 | 0.2M |
| 2023-05-09 | 375.00 | 384.95 | 372.20 | 375.05 | 1.0M |
| 2023-05-08 | 357.55 | 377.00 | 356.10 | 372.05 | 0.9M |
| 2023-05-05 | 365.10 | 365.10 | 351.00 | 355.65 | 0.4M |
| 2023-05-04 | 365.95 | 366.00 | 357.00 | 364.60 | 0.4M |
| 2023-05-03 | 365.00 | 370.80 | 361.70 | 363.90 | 1.1M |
| 2023-05-02 | 374.00 | 374.35 | 363.00 | 364.60 | 1.2M |
| 2023-04-28 | 378.25 | 380.25 | 371.05 | 374.40 | 0.6M |
| 2023-04-27 | 370.45 | 382.75 | 365.25 | 378.10 | 5.1M |
| 2023-04-26 | 362.55 | 375.45 | 361.15 | 370.45 | 2.7M |
| 2023-04-25 | 353.50 | 366.00 | 351.05 | 362.60 | 1.3M |
| 2023-04-24 | 348.90 | 358.90 | 343.85 | 353.75 | 1.8M |
| 2023-04-21 | 337.15 | 363.50 | 335.05 | 357.25 | 5.1M |
| 2023-04-20 | 329.80 | 342.10 | 327.80 | 337.10 | 2.0M |
| 2023-04-19 | 330.15 | 334.00 | 326.65 | 327.80 | 2.2M |
| 2023-04-18 | 323.25 | 333.40 | 323.25 | 330.15 | 1.1M |
| 2023-04-17 | 325.00 | 326.45 | 321.65 | 323.20 | 0.6M |
| 2023-04-13 | 329.95 | 331.65 | 324.00 | 325.00 | 0.5M |
| 2023-04-12 | 331.50 | 337.55 | 329.00 | 329.95 | 2.3M |
| 2023-04-11 | 327.95 | 339.90 | 327.65 | 331.05 | 3.6M |
| 2023-04-10 | 327.20 | 332.70 | 324.05 | 327.95 | 1.6M |
| 2023-04-06 | 324.65 | 333.00 | 324.10 | 327.20 | 1.5M |
| 2023-04-05 | 329.00 | 330.90 | 322.00 | 324.40 | 0.3M |
| 2023-04-03 | 331.65 | 334.95 | 325.20 | 329.55 | 1.0M |
| 2023-03-31 | 326.95 | 343.40 | 323.10 | 331.65 | 1.2M |
| 2023-03-29 | 317.00 | 330.70 | 314.10 | 326.95 | 0.7M |
| 2023-03-28 | 326.05 | 327.50 | 314.10 | 317.00 | 0.4M |
| 2023-03-27 | 323.65 | 333.70 | 323.35 | 327.50 | 1.2M |
| 2023-03-24 | 325.00 | 328.40 | 320.60 | 323.65 | 1.0M |
| 2023-03-23 | 327.70 | 334.70 | 321.00 | 325.70 | 1.0M |
| 2023-03-22 | 330.55 | 339.10 | 325.10 | 329.95 | 1.0M |
| 2023-03-21 | 326.55 | 333.30 | 325.05 | 328.90 | 0.6M |
| 2023-03-20 | 320.45 | 329.00 | 317.75 | 327.05 | 1.3M |
| 2023-03-17 | 331.35 | 332.85 | 315.35 | 322.10 | 22.6M |
| 2023-03-16 | 335.00 | 336.00 | 327.10 | 331.35 | 1.5M |
| 2023-03-15 | 329.25 | 339.90 | 327.60 | 337.20 | 0.8M |
| 2023-03-14 | 330.60 | 334.00 | 322.10 | 329.25 | 0.9M |
| 2023-03-13 | 323.80 | 337.00 | 320.05 | 331.90 | 1.6M |
| 2023-03-10 | 332.75 | 332.75 | 317.00 | 323.60 | 1.6M |
| 2023-03-09 | 331.75 | 335.30 | 322.60 | 333.15 | 1.0M |
| 2023-03-08 | 338.05 | 338.95 | 330.75 | 331.75 | 1.6M |
| 2023-03-06 | 341.20 | 344.15 | 332.70 | 336.35 | 0.8M |
| 2023-03-03 | 340.80 | 344.00 | 339.10 | 341.05 | 1.0M |
| 2023-03-02 | 348.70 | 349.50 | 338.00 | 340.80 | 2.0M |
| 2023-03-01 | 345.00 | 350.00 | 337.05 | 348.15 | 1.8M |
| 2023-02-28 | 346.05 | 350.20 | 338.85 | 345.60 | 7.9M |
| 2023-02-27 | 350.15 | 351.75 | 339.40 | 345.30 | 1.6M |
| 2023-02-24 | 345.70 | 355.75 | 342.85 | 350.15 | 2.7M |
| 2023-02-23 | 336.35 | 351.90 | 335.30 | 345.70 | 5.6M |
| 2023-02-22 | 347.00 | 347.70 | 334.50 | 335.90 | 16.1M |
| 2023-02-21 | 340.10 | 358.50 | 340.10 | 348.90 | 4.5M |
| 2023-02-20 | 329.85 | 344.50 | 325.00 | 339.80 | 3.1M |
| 2023-02-17 | 327.90 | 332.95 | 319.30 | 328.20 | 1.3M |
| 2023-02-16 | 321.00 | 332.00 | 318.55 | 328.20 | 2.1M |
| 2023-02-15 | 316.70 | 322.50 | 316.70 | 319.90 | 0.6M |
| 2023-02-14 | 319.00 | 320.50 | 314.05 | 318.95 | 0.4M |
| 2023-02-13 | 298.45 | 320.60 | 298.10 | 318.50 | 3.5M |
| 2023-02-10 | 320.05 | 320.85 | 303.00 | 315.45 | 1.2M |
| 2023-02-09 | 321.25 | 325.85 | 316.05 | 318.25 | 1.4M |
| 2023-02-08 | 320.10 | 326.00 | 311.00 | 321.30 | 2.0M |
| 2023-02-07 | 317.95 | 322.25 | 314.25 | 319.70 | 0.8M |
| 2023-02-06 | 303.00 | 320.35 | 302.40 | 317.45 | 0.9M |
| 2023-02-03 | 306.95 | 307.40 | 294.50 | 303.25 | 0.6M |
| 2023-02-02 | 299.05 | 310.95 | 299.05 | 306.10 | 0.5M |
| 2023-02-01 | 303.95 | 307.40 | 298.80 | 305.00 | 1.0M |
| 2023-01-31 | 303.00 | 303.75 | 295.90 | 301.90 | 0.6M |
| 2023-01-30 | 305.90 | 307.10 | 295.00 | 296.15 | 1.0M |
| 2023-01-27 | 308.00 | 309.85 | 291.00 | 306.05 | 3.1M |
| 2023-01-25 | 310.20 | 316.95 | 305.00 | 306.45 | 0.5M |
| 2023-01-24 | 324.75 | 325.00 | 310.60 | 312.35 | 0.7M |
| 2023-01-23 | 308.40 | 328.40 | 307.90 | 324.75 | 1.8M |
| 2023-01-20 | 304.00 | 309.50 | 299.70 | 306.20 | 0.9M |
| 2023-01-19 | 307.55 | 307.95 | 299.55 | 303.60 | 0.8M |
| 2023-01-18 | 319.40 | 319.50 | 307.00 | 307.55 | 1.5M |
| 2023-01-17 | 322.00 | 322.55 | 313.00 | 318.10 | 0.4M |
| 2023-01-16 | 313.00 | 326.00 | 313.00 | 320.45 | 1.1M |
| 2023-01-13 | 315.00 | 315.70 | 306.00 | 309.90 | 4.2M |
| 2023-01-12 | 321.40 | 322.70 | 311.00 | 315.65 | 0.4M |
| 2023-01-11 | 325.90 | 326.55 | 318.90 | 321.20 | 0.2M |
| 2023-01-10 | 327.00 | 327.60 | 321.30 | 324.35 | 0.2M |
| 2023-01-09 | 323.95 | 327.70 | 321.20 | 325.45 | 0.7M |
| 2023-01-06 | 326.00 | 326.00 | 319.00 | 320.80 | 1.3M |
| 2023-01-05 | 328.50 | 331.00 | 324.00 | 326.05 | 0.3M |
| 2023-01-04 | 338.00 | 338.45 | 324.75 | 327.00 | 0.9M |
| 2023-01-03 | 331.80 | 339.00 | 330.65 | 337.45 | 0.3M |
| 2023-01-02 | 332.00 | 334.00 | 330.00 | 331.90 | 0.1M |