291.37
Last Update: 2025-09-29
| 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 | 288.33 | 291.42 | 287.14 | 291.37 | 17.6M |
| 2025-09-26 | 284.75 | 288.24 | 284.62 | 288.15 | 27.1M |
| 2025-09-25 | 287.49 | 287.82 | 283.26 | 283.85 | 21.5M |
| 2025-09-24 | 285.90 | 287.81 | 285.78 | 287.08 | 33.8M |
| 2025-09-23 | 281.03 | 285.86 | 280.19 | 285.64 | 31.9M |
| 2025-09-22 | 279.86 | 281.08 | 278.87 | 280.03 | 36.5M |
| 2025-09-19 | 279.86 | 281.12 | 278.10 | 279.80 | 52.2M |
| 2025-09-18 | 276.88 | 280.40 | 276.35 | 278.78 | 33.8M |
| 2025-09-17 | 279.02 | 280.86 | 277.89 | 278.31 | 31.3M |
| 2025-09-16 | 281.68 | 282.13 | 277.27 | 277.42 | 28.3M |
| 2025-09-15 | 282.54 | 284.25 | 282.24 | 282.47 | 31.1M |
| 2025-09-12 | 281.08 | 283.39 | 280.86 | 282.63 | 22.3M |
| 2025-09-11 | 278.79 | 282.11 | 278.70 | 281.84 | 28.6M |
| 2025-09-10 | 276.23 | 279.66 | 275.90 | 279.28 | 31.4M |
| 2025-09-09 | 274.10 | 277.39 | 274.01 | 276.33 | 27.1M |
| 2025-09-08 | 277.52 | 277.52 | 273.83 | 274.97 | 31.2M |
| 2025-09-05 | 278.46 | 279.18 | 276.12 | 277.99 | 33.8M |
| 2025-09-04 | 280.65 | 281.10 | 276.75 | 278.70 | 45.9M |
| 2025-09-03 | 278.65 | 279.67 | 277.11 | 279.02 | 27.5M |
| 2025-09-02 | 279.57 | 280.80 | 278.20 | 279.49 | 26.9M |
| 2025-08-29 | 279.77 | 281.97 | 279.72 | 280.73 | 26.3M |
| 2025-08-28 | 282.40 | 282.48 | 279.29 | 279.80 | 22.8M |
| 2025-08-27 | 282.25 | 283.56 | 281.87 | 282.76 | 25.6M |
| 2025-08-26 | 282.16 | 282.67 | 280.58 | 281.98 | 35.9M |
| 2025-08-25 | 284.69 | 285.57 | 281.74 | 282.06 | 31.6M |
| 2025-08-22 | 285.63 | 287.72 | 284.93 | 286.37 | 28.5M |
| 2025-08-21 | 286.36 | 287.05 | 284.08 | 284.24 | 25.6M |
| 2025-08-20 | 286.79 | 289.90 | 286.06 | 286.67 | 27.4M |
| 2025-08-19 | 282.05 | 285.83 | 281.96 | 285.75 | 25.3M |
| 2025-08-18 | 283.70 | 284.39 | 281.47 | 281.50 | 25.4M |
| 2025-08-15 | 285.76 | 285.81 | 283.30 | 284.04 | 34.6M |
| 2025-08-14 | 288.54 | 288.54 | 286.22 | 286.69 | 26.2M |
| 2025-08-13 | 288.18 | 289.39 | 287.20 | 289.39 | 25.4M |
| 2025-08-12 | 287.29 | 287.86 | 284.83 | 287.81 | 25.8M |
| 2025-08-11 | 289.15 | 289.77 | 286.54 | 286.96 | 29.8M |
| 2025-08-08 | 290.57 | 291.34 | 287.68 | 288.79 | 27.2M |
| 2025-08-07 | 286.25 | 290.81 | 286.16 | 289.86 | 36.7M |
| 2025-08-06 | 289.43 | 290.04 | 286.50 | 286.55 | 34.7M |
| 2025-08-05 | 291.89 | 292.89 | 287.79 | 289.02 | 39.2M |
| 2025-08-04 | 288.91 | 292.91 | 288.55 | 291.78 | 32.2M |
| 2025-08-01 | 287.38 | 289.81 | 286.37 | 287.84 | 34.0M |
| 2025-07-31 | 281.94 | 286.39 | 281.94 | 286.24 | 39.2M |
| 2025-07-30 | 284.04 | 286.51 | 282.47 | 283.57 | 34.0M |
| 2025-07-29 | 280.86 | 283.86 | 280.43 | 283.77 | 36.1M |
| 2025-07-28 | 283.14 | 283.14 | 279.75 | 280.05 | 32.9M |
| 2025-07-25 | 283.46 | 284.52 | 282.37 | 284.10 | 22.7M |
| 2025-07-24 | 281.52 | 283.92 | 280.87 | 283.12 | 31.2M |
| 2025-07-23 | 283.60 | 284.60 | 280.07 | 281.51 | 32.4M |
| 2025-07-22 | 279.57 | 283.44 | 279.55 | 283.32 | 27.4M |
| 2025-07-21 | 278.21 | 280.91 | 277.97 | 279.27 | 28.5M |
| 2025-07-18 | 274.83 | 278.24 | 274.62 | 278.14 | 30.7M |
| 2025-07-17 | 271.15 | 274.84 | 271.15 | 273.88 | 24.9M |
| 2025-07-16 | 269.52 | 272.70 | 269.37 | 272.23 | 31.5M |
| 2025-07-15 | 271.27 | 271.91 | 268.65 | 269.93 | 25.5M |
| 2025-07-14 | 271.19 | 274.00 | 270.01 | 272.19 | 23.7M |
| 2025-07-11 | 270.62 | 272.87 | 269.70 | 271.57 | 26.1M |
| 2025-07-10 | 267.69 | 272.87 | 267.53 | 272.44 | 26.5M |
| 2025-07-09 | 268.23 | 269.98 | 266.31 | 269.51 | 28.9M |
| 2025-07-08 | 267.80 | 269.02 | 265.29 | 267.87 | 32.9M |
| 2025-07-07 | 270.38 | 270.73 | 268.23 | 269.47 | 25.5M |
| 2025-07-03 | 269.20 | 271.02 | 268.72 | 270.09 | 19.1M |
| 2025-07-02 | 271.80 | 272.66 | 267.82 | 269.37 | 33.2M |
| 2025-07-01 | 271.65 | 274.15 | 269.58 | 272.73 | 34.8M |
| 2025-06-30 | 268.59 | 272.00 | 268.56 | 271.89 | 35.5M |
| 2025-06-27 | 268.45 | 271.07 | 268.45 | 269.29 | 41.3M |
| 2025-06-26 | 267.54 | 268.68 | 266.37 | 268.52 | 32.8M |
| 2025-06-25 | 270.34 | 270.35 | 266.73 | 267.79 | 33.5M |
| 2025-06-24 | 271.30 | 273.20 | 271.28 | 271.79 | 32.8M |
| 2025-06-23 | 268.49 | 272.15 | 268.49 | 271.96 | 38.4M |
| 2025-06-20 | 267.78 | 269.86 | 266.98 | 267.43 | 60.9M |
| 2025-06-18 | 267.24 | 268.52 | 266.20 | 267.02 | 36.7M |
| 2025-06-17 | 267.65 | 268.16 | 264.24 | 266.57 | 39.2M |
| 2025-06-16 | 271.62 | 272.48 | 266.66 | 267.81 | 28.4M |
| 2025-06-13 | 272.73 | 273.61 | 269.56 | 270.50 | 28.9M |
| 2025-06-12 | 271.02 | 273.19 | 270.78 | 273.19 | 31.6M |
| 2025-06-11 | 270.73 | 271.59 | 270.11 | 270.87 | 30.2M |
| 2025-06-10 | 269.20 | 270.74 | 268.36 | 270.43 | 30.2M |
| 2025-06-09 | 270.23 | 271.46 | 268.98 | 269.17 | 34.8M |
| 2025-06-06 | 271.04 | 271.77 | 269.06 | 271.02 | 33.7M |
| 2025-06-05 | 271.09 | 271.40 | 269.65 | 270.17 | 30.9M |
| 2025-06-04 | 275.16 | 275.44 | 271.39 | 271.40 | 30.2M |
| 2025-06-03 | 276.24 | 276.24 | 273.01 | 275.38 | 32.6M |
| 2025-06-02 | 273.66 | 276.66 | 273.19 | 275.45 | 27.4M |
| 2025-05-30 | 272.51 | 276.27 | 272.22 | 275.49 | 62.9M |
| 2025-05-29 | 269.49 | 272.83 | 268.86 | 272.68 | 29.3M |
| 2025-05-28 | 274.41 | 274.92 | 269.43 | 270.49 | 37.6M |
| 2025-05-27 | 274.88 | 275.86 | 273.47 | 275.09 | 27.0M |
| 2025-05-23 | 271.64 | 273.51 | 268.65 | 273.22 | 26.7M |
| 2025-05-22 | 271.26 | 271.83 | 267.59 | 270.05 | 31.7M |
| 2025-05-21 | 276.37 | 276.97 | 272.27 | 272.79 | 33.2M |
| 2025-05-20 | 276.38 | 278.49 | 276.38 | 277.20 | 34.6M |
| 2025-05-19 | 272.87 | 276.44 | 272.66 | 276.40 | 31.8M |
| 2025-05-16 | 270.68 | 274.23 | 269.62 | 274.09 | 33.8M |
| 2025-05-15 | 266.14 | 270.82 | 265.75 | 270.53 | 33.9M |
| 2025-05-14 | 264.67 | 265.27 | 259.81 | 264.66 | 41.0M |
| 2025-05-13 | 269.07 | 269.61 | 265.03 | 265.56 | 37.7M |
| 2025-05-12 | 272.28 | 272.28 | 268.08 | 269.21 | 38.1M |
| 2025-05-09 | 274.40 | 274.74 | 271.86 | 273.53 | 28.8M |
| 2025-05-08 | 277.47 | 278.04 | 273.88 | 274.31 | 37.0M |
| 2025-05-07 | 276.06 | 280.00 | 275.76 | 278.34 | 33.8M |
| 2025-05-06 | 274.78 | 278.70 | 274.44 | 276.58 | 28.7M |
| 2025-05-05 | 275.30 | 275.89 | 273.09 | 275.14 | 28.0M |
| 2025-05-02 | 276.19 | 276.96 | 274.00 | 276.17 | 30.4M |
| 2025-05-01 | 277.59 | 279.21 | 274.43 | 275.31 | 34.2M |
| 2025-04-30 | 277.36 | 277.49 | 270.97 | 276.34 | 42.4M |
| 2025-04-29 | 274.57 | 277.95 | 274.22 | 277.19 | 31.1M |
| 2025-04-28 | 273.24 | 276.07 | 271.97 | 275.62 | 32.0M |
| 2025-04-25 | 275.33 | 275.60 | 272.78 | 273.68 | 34.2M |
| 2025-04-24 | 273.98 | 277.16 | 272.69 | 275.68 | 32.7M |
| 2025-04-23 | 274.45 | 277.07 | 271.88 | 274.59 | 34.2M |
| 2025-04-22 | 270.32 | 275.15 | 270.11 | 274.45 | 32.4M |
| 2025-04-21 | 271.52 | 272.22 | 264.99 | 268.03 | 29.0M |
| 2025-04-17 | 272.00 | 276.24 | 271.58 | 273.03 | 31.5M |
| 2025-04-16 | 273.80 | 274.47 | 269.99 | 270.99 | 28.7M |
| 2025-04-15 | 274.03 | 275.03 | 272.62 | 272.83 | 28.3M |
| 2025-04-14 | 269.03 | 274.01 | 267.51 | 273.29 | 29.8M |
| 2025-04-11 | 263.85 | 268.66 | 260.76 | 267.77 | 36.9M |
| 2025-04-10 | 263.01 | 267.31 | 258.75 | 264.42 | 46.9M |
| 2025-04-09 | 254.61 | 265.33 | 249.55 | 264.66 | 60.9M |
| 2025-04-08 | 262.25 | 263.16 | 253.45 | 256.46 | 50.6M |
| 2025-04-07 | 259.30 | 264.22 | 252.88 | 257.29 | 58.7M |
| 2025-04-04 | 278.04 | 278.50 | 261.49 | 263.21 | 57.5M |
| 2025-04-03 | 279.23 | 281.13 | 276.24 | 277.10 | 49.0M |
| 2025-04-02 | 277.01 | 279.00 | 275.17 | 277.78 | 27.6M |
| 2025-04-01 | 275.22 | 277.30 | 273.98 | 276.94 | 37.7M |
| 2025-03-31 | 273.25 | 277.09 | 273.25 | 276.03 | 43.9M |
| 2025-03-28 | 271.95 | 273.84 | 271.03 | 272.46 | 29.4M |
| 2025-03-27 | 270.85 | 271.87 | 269.35 | 270.14 | 25.4M |
| 2025-03-26 | 267.21 | 270.95 | 266.99 | 270.39 | 27.6M |
| 2025-03-25 | 270.85 | 271.12 | 264.86 | 266.55 | 31.0M |
| 2025-03-24 | 271.57 | 274.30 | 270.93 | 271.07 | 29.4M |
| 2025-03-21 | 272.39 | 273.88 | 269.92 | 271.30 | 63.1M |
| 2025-03-20 | 272.45 | 273.49 | 271.43 | 273.00 | 31.7M |
| 2025-03-19 | 271.51 | 273.28 | 271.03 | 272.84 | 33.1M |
| 2025-03-18 | 270.83 | 272.09 | 269.86 | 271.83 | 32.7M |
| 2025-03-17 | 270.03 | 273.94 | 270.02 | 272.10 | 34.5M |
| 2025-03-14 | 265.31 | 270.67 | 264.78 | 270.33 | 36.0M |
| 2025-03-13 | 265.15 | 266.87 | 263.68 | 265.13 | 26.9M |
| 2025-03-12 | 264.92 | 266.56 | 263.65 | 264.30 | 33.0M |
| 2025-03-11 | 269.77 | 271.11 | 265.44 | 265.80 | 39.6M |
| 2025-03-10 | 266.74 | 271.37 | 266.00 | 269.45 | 51.2M |
| 2025-03-07 | 262.39 | 267.44 | 262.11 | 266.66 | 46.9M |
| 2025-03-06 | 265.99 | 266.09 | 261.23 | 262.44 | 34.4M |
| 2025-03-05 | 265.99 | 268.43 | 264.50 | 266.83 | 38.0M |
| 2025-03-04 | 274.34 | 274.68 | 267.09 | 267.45 | 42.8M |
| 2025-03-03 | 270.29 | 274.31 | 270.25 | 273.90 | 35.4M |
| 2025-02-28 | 270.26 | 272.06 | 267.48 | 271.08 | 50.2M |
| 2025-02-27 | 269.82 | 271.83 | 268.35 | 268.58 | 43.5M |
| 2025-02-26 | 269.91 | 273.24 | 268.45 | 270.93 | 40.6M |
| 2025-02-25 | 278.83 | 278.83 | 266.39 | 270.57 | 61.3M |
| 2025-02-24 | 278.02 | 279.73 | 275.87 | 278.25 | 30.6M |
| 2025-02-21 | 273.92 | 278.49 | 273.92 | 277.60 | 41.1M |
| 2025-02-20 | 273.52 | 275.36 | 271.98 | 274.66 | 28.6M |
| 2025-02-19 | 272.61 | 274.75 | 272.53 | 274.33 | 28.4M |
| 2025-02-18 | 271.67 | 274.28 | 271.33 | 273.12 | 29.6M |
| 2025-02-14 | 273.30 | 274.96 | 271.14 | 271.45 | 30.6M |
| 2025-02-13 | 269.90 | 273.47 | 269.41 | 272.72 | 33.9M |
| 2025-02-12 | 267.42 | 269.96 | 265.95 | 269.27 | 33.2M |
| 2025-02-11 | 267.60 | 270.06 | 265.60 | 270.00 | 28.8M |
| 2025-02-10 | 267.06 | 268.90 | 264.87 | 268.19 | 23.9M |
| 2025-02-07 | 265.90 | 267.78 | 264.86 | 267.07 | 22.6M |
| 2025-02-06 | 266.65 | 267.20 | 264.52 | 266.57 | 22.5M |
| 2025-02-05 | 265.81 | 267.68 | 264.18 | 266.39 | 27.4M |
| 2025-02-04 | 264.59 | 264.85 | 261.35 | 263.49 | 31.1M |
| 2025-02-03 | 262.40 | 267.61 | 261.82 | 266.81 | 28.1M |
| 2025-01-31 | 265.30 | 266.63 | 264.01 | 264.86 | 32.9M |
| 2025-01-30 | 263.57 | 266.02 | 263.57 | 265.69 | 25.2M |
| 2025-01-29 | 262.18 | 264.55 | 261.26 | 261.38 | 25.4M |
| 2025-01-28 | 265.10 | 265.87 | 260.74 | 262.08 | 33.6M |
| 2025-01-27 | 263.78 | 265.38 | 258.30 | 265.17 | 47.9M |
| 2025-01-24 | 262.20 | 264.56 | 262.19 | 263.70 | 28.5M |
| 2025-01-23 | 264.58 | 265.37 | 262.84 | 263.34 | 28.8M |
| 2025-01-22 | 271.51 | 271.51 | 263.48 | 263.63 | 29.7M |
| 2025-01-21 | 270.90 | 273.90 | 270.70 | 272.47 | 31.2M |
| 2025-01-17 | 267.44 | 270.27 | 266.70 | 269.19 | 29.7M |
| 2025-01-16 | 260.77 | 267.93 | 260.68 | 267.83 | 30.8M |
| 2025-01-15 | 260.21 | 262.86 | 259.70 | 261.33 | 31.2M |
| 2025-01-14 | 255.12 | 258.19 | 255.07 | 257.11 | 25.8M |
| 2025-01-13 | 255.12 | 255.25 | 252.29 | 254.69 | 30.5M |
| 2025-01-10 | 258.52 | 259.68 | 254.94 | 255.04 | 33.5M |
| 2025-01-08 | 258.21 | 260.25 | 256.03 | 260.19 | 27.8M |
| 2025-01-07 | 258.95 | 260.86 | 258.54 | 258.92 | 25.4M |
| 2025-01-06 | 263.32 | 263.32 | 257.92 | 258.35 | 24.0M |
| 2025-01-03 | 262.92 | 264.80 | 262.23 | 263.48 | 22.0M |
| 2025-01-02 | 264.33 | 264.89 | 261.29 | 262.33 | 22.4M |