| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 198.05 | 198.53 | 190.37 | 192.32 | 24.2M |
| 2025-09-26 | 190.93 | 193.95 | 190.59 | 193.19 | 31.9M |
| 2025-09-25 | 189.21 | 191.38 | 186.67 | 190.59 | 35.4M |
| 2025-09-24 | 193.77 | 194.04 | 189.39 | 189.44 | 25.1M |
| 2025-09-23 | 193.09 | 196.98 | 192.69 | 193.64 | 35.3M |
| 2025-09-22 | 190.71 | 192.14 | 187.67 | 191.92 | 28.6M |
| 2025-09-19 | 180.88 | 188.59 | 180.56 | 188.12 | 52.1M |
| 2025-09-18 | 179.24 | 180.73 | 177.56 | 180.46 | 13.4M |
| 2025-09-17 | 181.08 | 183.44 | 179.28 | 181.00 | 14.8M |
| 2025-09-16 | 184.31 | 184.31 | 180.87 | 182.41 | 16.2M |
| 2025-09-15 | 181.65 | 184.75 | 180.57 | 184.31 | 15.9M |
| 2025-09-12 | 183.45 | 184.27 | 181.70 | 183.09 | 11.4M |
| 2025-09-11 | 179.26 | 183.39 | 178.39 | 183.24 | 13.1M |
| 2025-09-10 | 177.46 | 181.34 | 177.33 | 180.46 | 16.6M |
| 2025-09-09 | 175.50 | 176.58 | 173.76 | 174.76 | 14.0M |
| 2025-09-08 | 175.86 | 176.43 | 172.85 | 174.79 | 15.7M |
| 2025-09-05 | 171.66 | 175.98 | 171.66 | 173.83 | 12.8M |
| 2025-09-04 | 168.58 | 170.99 | 167.35 | 170.28 | 12.7M |
| 2025-09-03 | 173.84 | 174.60 | 171.33 | 172.01 | 13.2M |
| 2025-09-02 | 170.35 | 173.67 | 167.42 | 172.18 | 21.9M |
| 2025-08-29 | 165.08 | 168.94 | 165.01 | 168.66 | 12.6M |
| 2025-08-28 | 164.10 | 165.98 | 163.60 | 165.18 | 10.4M |
| 2025-08-27 | 163.74 | 164.78 | 162.41 | 164.44 | 12.1M |
| 2025-08-26 | 161.35 | 165.04 | 161.35 | 164.62 | 13.4M |
| 2025-08-25 | 162.15 | 163.19 | 161.07 | 161.63 | 13.0M |
| 2025-08-22 | 157.92 | 162.16 | 157.05 | 161.48 | 10.3M |
| 2025-08-21 | 157.68 | 161.67 | 157.46 | 160.29 | 11.2M |
| 2025-08-20 | 154.65 | 157.53 | 154.36 | 157.42 | 10.5M |
| 2025-08-19 | 157.21 | 157.30 | 153.38 | 153.63 | 10.9M |
| 2025-08-18 | 158.85 | 159.16 | 157.16 | 157.58 | 9.2M |
| 2025-08-15 | 157.09 | 159.09 | 155.70 | 158.47 | 11.2M |
| 2025-08-14 | 157.93 | 158.64 | 156.40 | 157.19 | 8.1M |
| 2025-08-13 | 160.84 | 161.11 | 157.81 | 158.22 | 13.4M |
| 2025-08-12 | 159.42 | 160.24 | 157.86 | 159.70 | 8.2M |
| 2025-08-11 | 159.29 | 160.24 | 155.67 | 159.17 | 10.6M |
| 2025-08-08 | 161.23 | 162.09 | 158.60 | 159.57 | 12.4M |
| 2025-08-07 | 158.96 | 160.56 | 158.31 | 159.75 | 13.4M |
| 2025-08-06 | 155.40 | 158.21 | 155.40 | 157.70 | 13.9M |
| 2025-08-05 | 149.95 | 156.02 | 149.95 | 155.42 | 16.4M |
| 2025-08-04 | 143.86 | 150.25 | 143.86 | 150.20 | 14.0M |
| 2025-08-01 | 141.35 | 144.20 | 141.24 | 142.70 | 16.4M |
| 2025-07-31 | 140.56 | 142.29 | 139.74 | 140.28 | 14.6M |
| 2025-07-30 | 143.81 | 144.11 | 140.61 | 141.40 | 14.5M |
| 2025-07-29 | 144.98 | 145.79 | 144.13 | 145.67 | 10.2M |
| 2025-07-28 | 146.69 | 146.96 | 142.70 | 144.77 | 14.6M |
| 2025-07-25 | 141.27 | 149.74 | 141.27 | 148.76 | 34.5M |
| 2025-07-24 | 140.66 | 143.00 | 138.98 | 142.33 | 15.8M |
| 2025-07-23 | 142.77 | 144.68 | 141.63 | 142.69 | 16.3M |
| 2025-07-22 | 140.05 | 143.95 | 140.05 | 143.72 | 13.2M |
| 2025-07-21 | 135.49 | 141.41 | 135.49 | 139.97 | 14.6M |
| 2025-07-18 | 135.47 | 136.19 | 134.93 | 135.28 | 16.6M |
| 2025-07-17 | 133.67 | 134.82 | 132.16 | 134.62 | 16.5M |
| 2025-07-16 | 135.09 | 136.69 | 133.07 | 135.63 | 19.7M |
| 2025-07-15 | 140.65 | 140.65 | 130.44 | 134.11 | 33.0M |
| 2025-07-14 | 138.62 | 140.89 | 138.49 | 140.09 | 12.9M |
| 2025-07-11 | 137.67 | 138.85 | 136.96 | 138.49 | 12.5M |
| 2025-07-10 | 136.48 | 137.59 | 135.05 | 137.57 | 11.0M |
| 2025-07-09 | 134.03 | 136.51 | 132.88 | 136.00 | 12.5M |
| 2025-07-08 | 139.08 | 139.08 | 131.87 | 133.39 | 19.8M |
| 2025-07-07 | 136.99 | 139.89 | 135.15 | 139.81 | 14.4M |
| 2025-07-03 | 138.34 | 140.14 | 138.15 | 139.74 | 7.6M |
| 2025-07-02 | 137.93 | 140.14 | 137.67 | 139.92 | 12.7M |
| 2025-07-01 | 138.53 | 139.11 | 136.53 | 137.29 | 14.1M |
| 2025-06-30 | 133.18 | 136.39 | 132.91 | 136.27 | 13.4M |
| 2025-06-27 | 133.76 | 134.20 | 131.86 | 132.66 | 54.6M |
| 2025-06-26 | 136.37 | 138.46 | 136.30 | 138.42 | 12.7M |
| 2025-06-25 | 135.58 | 137.42 | 135.58 | 136.38 | 10.9M |
| 2025-06-24 | 137.24 | 137.79 | 134.10 | 136.54 | 18.8M |
| 2025-06-23 | 137.85 | 142.44 | 137.85 | 140.32 | 15.1M |
| 2025-06-20 | 137.42 | 139.87 | 137.41 | 137.83 | 29.4M |
| 2025-06-18 | 137.71 | 139.18 | 136.82 | 137.94 | 14.6M |
| 2025-06-17 | 138.67 | 139.34 | 137.55 | 138.54 | 14.8M |
| 2025-06-16 | 137.39 | 140.00 | 136.84 | 138.71 | 19.2M |
| 2025-06-13 | 136.08 | 139.76 | 136.08 | 139.29 | 26.6M |
| 2025-06-12 | 129.83 | 134.69 | 129.83 | 134.63 | 17.9M |
| 2025-06-11 | 126.73 | 128.32 | 126.18 | 128.30 | 14.7M |
| 2025-06-10 | 129.33 | 129.76 | 126.01 | 126.57 | 13.5M |
| 2025-06-09 | 126.86 | 129.43 | 126.35 | 128.76 | 10.5M |
| 2025-06-06 | 131.43 | 131.43 | 126.73 | 126.97 | 17.0M |
| 2025-06-05 | 134.27 | 135.83 | 131.15 | 131.79 | 17.4M |
| 2025-06-04 | 133.44 | 133.66 | 132.15 | 132.45 | 10.7M |
| 2025-06-03 | 132.14 | 133.17 | 130.58 | 132.87 | 13.0M |
| 2025-06-02 | 128.54 | 134.58 | 128.54 | 133.96 | 19.7M |
| 2025-05-30 | 125.18 | 126.46 | 124.29 | 126.46 | 24.0M |
| 2025-05-29 | 127.18 | 127.47 | 125.71 | 126.40 | 11.9M |
| 2025-05-28 | 126.96 | 127.36 | 125.89 | 126.83 | 10.0M |
| 2025-05-27 | 127.32 | 127.32 | 125.52 | 126.07 | 13.8M |
| 2025-05-23 | 126.83 | 128.63 | 126.83 | 128.30 | 13.0M |
| 2025-05-22 | 125.74 | 126.39 | 124.52 | 125.66 | 10.6M |
| 2025-05-21 | 126.18 | 127.23 | 125.18 | 126.13 | 15.3M |
| 2025-05-20 | 122.17 | 125.59 | 122.17 | 125.47 | 13.1M |
| 2025-05-19 | 121.70 | 122.21 | 119.78 | 122.17 | 14.9M |
| 2025-05-16 | 119.05 | 119.82 | 116.36 | 119.81 | 14.9M |
| 2025-05-15 | 117.09 | 119.12 | 115.96 | 119.05 | 19.3M |
| 2025-05-14 | 118.10 | 118.10 | 115.10 | 116.49 | 22.4M |
| 2025-05-13 | 120.30 | 120.40 | 118.81 | 119.87 | 20.0M |
| 2025-05-12 | 121.71 | 122.83 | 119.83 | 120.52 | 25.8M |
| 2025-05-09 | 127.12 | 129.87 | 127.02 | 129.63 | 12.5M |
| 2025-05-08 | 128.48 | 128.80 | 125.35 | 125.53 | 14.1M |
| 2025-05-07 | 127.34 | 129.37 | 127.25 | 128.82 | 14.1M |
| 2025-05-06 | 126.07 | 130.43 | 126.07 | 130.21 | 16.9M |
| 2025-05-05 | 123.72 | 126.31 | 123.72 | 126.07 | 14.6M |
| 2025-05-02 | 124.01 | 124.37 | 121.25 | 122.24 | 11.5M |
| 2025-05-01 | 122.69 | 122.69 | 120.89 | 122.12 | 15.0M |
| 2025-04-30 | 124.48 | 125.83 | 124.14 | 125.83 | 14.8M |
| 2025-04-29 | 126.56 | 126.96 | 124.93 | 125.17 | 12.5M |
| 2025-04-28 | 126.00 | 127.37 | 124.53 | 127.32 | 12.4M |
| 2025-04-25 | 126.32 | 126.77 | 125.06 | 125.95 | 15.4M |
| 2025-04-24 | 128.14 | 129.80 | 126.67 | 129.76 | 18.7M |
| 2025-04-23 | 124.27 | 125.95 | 122.34 | 125.43 | 28.9M |
| 2025-04-22 | 132.27 | 132.76 | 128.69 | 129.25 | 24.7M |
| 2025-04-21 | 135.17 | 135.36 | 129.62 | 131.35 | 21.8M |
| 2025-04-17 | 131.86 | 132.88 | 130.05 | 130.50 | 20.4M |
| 2025-04-16 | 133.66 | 136.17 | 132.34 | 133.44 | 23.5M |
| 2025-04-15 | 130.69 | 130.89 | 128.44 | 130.06 | 15.9M |
| 2025-04-14 | 128.67 | 130.02 | 125.63 | 129.35 | 19.5M |
| 2025-04-11 | 126.02 | 131.23 | 126.02 | 129.56 | 39.8M |
| 2025-04-10 | 115.20 | 121.40 | 115.20 | 120.00 | 27.9M |
| 2025-04-09 | 109.82 | 115.34 | 108.25 | 114.47 | 32.2M |
| 2025-04-08 | 109.54 | 110.44 | 104.47 | 105.66 | 19.5M |
| 2025-04-07 | 104.23 | 110.41 | 101.37 | 105.76 | 26.3M |
| 2025-04-04 | 113.41 | 113.41 | 103.59 | 104.66 | 26.4M |
| 2025-04-03 | 111.22 | 116.37 | 109.93 | 114.38 | 21.0M |
| 2025-04-02 | 114.83 | 115.23 | 112.93 | 115.15 | 12.1M |
| 2025-04-01 | 114.72 | 115.75 | 113.40 | 114.35 | 13.8M |
| 2025-03-31 | 114.48 | 114.58 | 111.71 | 114.05 | 16.5M |
| 2025-03-28 | 115.54 | 116.68 | 113.12 | 113.53 | 15.7M |
| 2025-03-27 | 112.24 | 113.84 | 111.90 | 113.46 | 12.9M |
| 2025-03-26 | 111.70 | 112.50 | 110.88 | 111.32 | 8.2M |
| 2025-03-25 | 111.09 | 113.14 | 111.09 | 111.69 | 10.3M |
| 2025-03-24 | 110.80 | 111.42 | 109.64 | 109.79 | 12.7M |
| 2025-03-21 | 111.52 | 111.52 | 109.15 | 111.00 | 32.0M |
| 2025-03-20 | 111.13 | 112.74 | 110.63 | 112.09 | 12.6M |
| 2025-03-19 | 110.82 | 112.51 | 110.69 | 111.83 | 13.1M |
| 2025-03-18 | 109.81 | 112.73 | 109.81 | 110.74 | 15.8M |
| 2025-03-17 | 107.47 | 110.42 | 107.47 | 109.60 | 14.0M |
| 2025-03-14 | 106.13 | 108.02 | 106.13 | 107.03 | 13.8M |
| 2025-03-13 | 103.15 | 107.42 | 102.95 | 106.16 | 15.0M |
| 2025-03-12 | 101.77 | 103.09 | 100.81 | 102.45 | 9.5M |
| 2025-03-11 | 100.20 | 103.39 | 100.20 | 102.42 | 12.9M |
| 2025-03-10 | 102.19 | 102.82 | 99.00 | 99.73 | 12.4M |
| 2025-03-07 | 102.59 | 105.25 | 101.83 | 102.80 | 12.0M |
| 2025-03-06 | 102.19 | 103.23 | 101.45 | 102.16 | 12.1M |
| 2025-03-05 | 99.83 | 102.46 | 99.37 | 102.33 | 12.1M |
| 2025-03-04 | 99.78 | 100.59 | 98.06 | 99.39 | 13.8M |
| 2025-03-03 | 101.42 | 102.03 | 98.13 | 98.63 | 15.6M |
| 2025-02-28 | 97.52 | 99.33 | 95.87 | 99.30 | 17.8M |
| 2025-02-27 | 100.24 | 100.41 | 97.76 | 97.89 | 12.5M |
| 2025-02-26 | 100.09 | 102.40 | 99.54 | 101.73 | 9.8M |
| 2025-02-25 | 102.41 | 102.41 | 98.90 | 100.60 | 14.9M |
| 2025-02-24 | 104.94 | 105.09 | 101.58 | 103.02 | 24.7M |
| 2025-02-21 | 109.21 | 109.34 | 104.36 | 104.70 | 20.5M |
| 2025-02-20 | 107.77 | 110.25 | 107.77 | 109.67 | 17.7M |
| 2025-02-19 | 105.63 | 108.04 | 105.63 | 107.73 | 14.5M |
| 2025-02-18 | 107.68 | 108.73 | 106.91 | 108.55 | 11.7M |
| 2025-02-14 | 110.31 | 110.52 | 106.77 | 106.80 | 12.3M |
| 2025-02-13 | 108.02 | 110.51 | 107.11 | 109.97 | 13.7M |
| 2025-02-12 | 105.03 | 108.53 | 104.65 | 107.84 | 14.8M |
| 2025-02-11 | 106.73 | 107.14 | 105.64 | 105.68 | 14.3M |
| 2025-02-10 | 104.63 | 107.81 | 104.63 | 107.54 | 14.2M |
| 2025-02-07 | 103.80 | 105.51 | 103.40 | 103.43 | 9.7M |
| 2025-02-06 | 103.77 | 103.92 | 101.93 | 103.57 | 13.5M |
| 2025-02-05 | 100.82 | 104.95 | 100.82 | 103.98 | 17.4M |
| 2025-02-04 | 100.20 | 100.89 | 99.83 | 100.49 | 10.5M |
| 2025-02-03 | 99.49 | 101.11 | 99.00 | 100.22 | 14.5M |
| 2025-01-31 | 100.34 | 100.50 | 98.29 | 98.89 | 14.5M |
| 2025-01-30 | 97.81 | 100.11 | 97.51 | 99.46 | 13.3M |
| 2025-01-29 | 95.38 | 96.60 | 94.62 | 95.85 | 11.5M |
| 2025-01-28 | 95.58 | 95.77 | 94.45 | 95.41 | 8.2M |
| 2025-01-27 | 95.91 | 95.91 | 94.18 | 95.62 | 8.2M |
| 2025-01-24 | 97.70 | 98.19 | 96.43 | 96.60 | 7.4M |
| 2025-01-23 | 95.56 | 96.28 | 94.36 | 96.25 | 8.4M |
| 2025-01-22 | 97.48 | 97.86 | 95.69 | 95.79 | 8.9M |
| 2025-01-21 | 96.15 | 97.76 | 96.15 | 97.05 | 10.5M |
| 2025-01-17 | 94.71 | 95.82 | 94.01 | 95.36 | 10.1M |
| 2025-01-16 | 95.63 | 96.34 | 94.85 | 95.12 | 12.5M |
| 2025-01-15 | 92.19 | 94.77 | 92.19 | 94.66 | 15.5M |
| 2025-01-14 | 90.37 | 92.28 | 90.16 | 92.15 | 15.5M |
| 2025-01-13 | 89.78 | 90.01 | 88.57 | 89.86 | 11.2M |
| 2025-01-10 | 90.98 | 92.42 | 89.58 | 90.13 | 13.3M |
| 2025-01-08 | 87.65 | 89.89 | 87.65 | 89.85 | 11.1M |
| 2025-01-07 | 88.05 | 89.32 | 87.01 | 87.63 | 10.1M |
| 2025-01-06 | 87.38 | 87.75 | 86.23 | 86.39 | 10.2M |
| 2025-01-03 | 87.83 | 88.05 | 87.14 | 87.24 | 8.3M |
| 2025-01-02 | 85.56 | 88.77 | 85.56 | 87.98 | 11.1M |