50.30
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 160.00 | 165.50 | 158.40 | 163.45 | 0.0M |
| 2024-12-30 | 151.60 | 153.00 | 151.60 | 153.00 | 0.0M |
| 2024-12-27 | 151.00 | 155.00 | 148.00 | 151.60 | 0.0M |
| 2024-12-26 | 142.20 | 146.20 | 142.20 | 146.20 | 0.0M |
| 2024-12-23 | 146.55 | 146.55 | 142.20 | 142.20 | 0.0M |
| 2024-12-20 | 154.50 | 154.50 | 147.55 | 148.80 | 0.0M |
| 2024-12-19 | 156.85 | 161.50 | 154.00 | 155.00 | 0.0M |
| 2024-12-18 | 161.95 | 161.95 | 161.00 | 161.55 | 0.0M |
| 2024-12-17 | 167.90 | 168.00 | 156.20 | 162.00 | 0.0M |
| 2024-12-16 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0M |
| 2024-12-13 | 152.95 | 154.95 | 150.00 | 154.95 | 0.0M |
| 2024-12-11 | 154.00 | 156.90 | 154.00 | 156.90 | 0.0M |
| 2024-12-10 | 155.50 | 155.50 | 155.50 | 155.50 | 0.0M |
| 2024-12-09 | 151.00 | 156.95 | 142.65 | 147.10 | 0.0M |
| 2024-12-06 | 158.80 | 159.00 | 151.00 | 151.00 | 0.0M |
| 2024-12-05 | 150.00 | 153.00 | 147.00 | 151.50 | 0.0M |
| 2024-12-04 | 148.60 | 154.00 | 148.60 | 154.00 | 0.0M |
| 2024-12-03 | 142.60 | 151.60 | 142.60 | 150.70 | 0.0M |
| 2024-12-02 | 150.00 | 150.10 | 150.00 | 150.05 | 0.0M |
| 2024-11-27 | 156.60 | 159.30 | 156.60 | 158.00 | 0.0M |
| 2024-11-26 | 150.45 | 153.45 | 149.00 | 150.00 | 0.0M |
| 2024-11-22 | 143.25 | 143.25 | 141.05 | 142.00 | 0.0M |
| 2024-11-18 | 130.00 | 149.00 | 130.00 | 148.95 | 0.0M |
| 2024-11-14 | 145.25 | 145.25 | 145.25 | 145.25 | 0.0M |
| 2024-11-13 | 145.00 | 145.50 | 145.00 | 145.25 | 0.0M |
| 2024-11-12 | 148.00 | 148.00 | 148.00 | 148.00 | 0.0M |
| 2024-11-11 | 155.00 | 155.00 | 154.00 | 154.00 | 0.0M |
| 2024-11-08 | 154.90 | 154.90 | 154.85 | 154.85 | 0.0M |
| 2024-11-06 | 146.50 | 146.50 | 146.50 | 146.50 | 0.0M |
| 2024-11-05 | 147.10 | 147.10 | 145.00 | 145.00 | 0.0M |
| 2024-11-04 | 151.90 | 151.90 | 151.90 | 151.90 | 0.0M |
| 2024-10-31 | 146.35 | 146.35 | 146.35 | 146.35 | 0.0M |
| 2024-10-30 | 148.05 | 148.05 | 148.00 | 148.00 | 0.0M |
| 2024-10-29 | 150.00 | 150.00 | 148.00 | 148.00 | 0.0M |
| 2024-10-25 | 137.05 | 142.50 | 137.05 | 142.50 | 0.0M |
| 2024-10-24 | 143.05 | 143.05 | 143.00 | 143.00 | 0.0M |
| 2024-10-23 | 154.80 | 154.80 | 143.00 | 143.00 | 0.0M |
| 2024-10-22 | 151.00 | 162.95 | 145.20 | 145.20 | 0.0M |
| 2024-10-21 | 153.81 | 154.81 | 150.88 | 153.76 | 0.0M |
| 2024-10-18 | 156.80 | 166.90 | 152.32 | 166.11 | 0.0M |
| 2024-10-17 | 150.38 | 152.77 | 150.38 | 152.62 | 0.0M |
| 2024-10-16 | 150.83 | 164.27 | 148.34 | 152.62 | 0.1M |
| 2024-10-15 | 208.37 | 208.37 | 158.69 | 160.23 | 0.1M |
| 2024-10-14 | 199.11 | 202.10 | 197.12 | 198.36 | 0.0M |
| 2024-10-11 | 182.19 | 186.12 | 182.19 | 186.12 | 0.0M |
| 2024-10-10 | 174.52 | 182.19 | 174.52 | 177.21 | 0.0M |
| 2024-10-09 | 152.27 | 174.52 | 152.27 | 174.52 | 0.0M |
| 2024-10-07 | 155.26 | 155.26 | 145.20 | 145.45 | 0.0M |
| 2024-10-03 | 161.78 | 161.78 | 161.28 | 161.28 | 0.0M |
| 2024-10-01 | 164.12 | 166.26 | 164.12 | 166.26 | 0.0M |
| 2024-09-30 | 159.34 | 159.34 | 159.34 | 159.34 | 0.0M |
| 2024-09-26 | 172.23 | 172.23 | 172.23 | 172.23 | 0.0M |
| 2024-09-23 | 172.23 | 172.23 | 172.23 | 172.23 | 0.0M |
| 2024-09-20 | 170.39 | 170.39 | 170.39 | 170.39 | 0.0M |
| 2024-09-19 | 170.54 | 170.54 | 170.24 | 170.39 | 0.0M |
| 2024-09-18 | 174.22 | 179.10 | 174.22 | 179.10 | 0.0M |
| 2024-09-17 | 172.23 | 172.23 | 172.23 | 172.23 | 0.0M |
| 2024-09-16 | 173.23 | 173.23 | 171.23 | 172.23 | 0.0M |
| 2024-09-13 | 177.21 | 177.21 | 177.21 | 177.21 | 0.0M |
| 2024-09-12 | 179.60 | 179.60 | 169.24 | 169.24 | 0.0M |
| 2024-09-11 | 183.18 | 183.18 | 171.23 | 171.23 | 0.0M |
| 2024-09-10 | 172.93 | 177.21 | 172.93 | 174.22 | 0.0M |
| 2024-09-09 | 165.26 | 172.93 | 165.26 | 172.93 | 0.0M |
| 2024-09-06 | 164.27 | 176.21 | 164.27 | 176.21 | 0.0M |
| 2024-09-05 | 166.26 | 170.24 | 166.26 | 170.24 | 0.0M |
| 2024-09-03 | 167.65 | 167.65 | 167.65 | 167.65 | 0.0M |
| 2024-09-02 | 168.30 | 168.30 | 167.65 | 167.65 | 0.0M |
| 2024-08-30 | 180.19 | 181.19 | 180.19 | 181.19 | 0.0M |
| 2024-08-29 | 178.20 | 178.20 | 178.20 | 178.20 | 0.0M |
| 2024-08-28 | 173.23 | 178.20 | 173.23 | 178.20 | 0.0M |
| 2024-08-27 | 169.24 | 169.24 | 169.24 | 169.24 | 0.0M |
| 2024-08-26 | 169.24 | 169.24 | 166.26 | 166.26 | 0.0M |
| 2024-08-23 | 162.27 | 162.27 | 162.27 | 162.27 | 0.0M |
| 2024-08-22 | 166.26 | 166.26 | 166.26 | 166.26 | 0.0M |
| 2024-08-21 | 162.27 | 166.26 | 162.27 | 166.26 | 0.0M |
| 2024-08-20 | 162.27 | 166.26 | 162.27 | 166.26 | 0.0M |
| 2024-08-19 | 170.64 | 173.18 | 161.28 | 161.33 | 0.0M |
| 2024-08-16 | 171.43 | 171.43 | 171.43 | 171.43 | 0.0M |
| 2024-08-14 | 161.33 | 189.55 | 161.33 | 189.55 | 0.0M |
| 2024-08-13 | 176.16 | 179.20 | 176.16 | 179.20 | 0.0M |
| 2024-08-12 | 178.20 | 178.95 | 176.16 | 176.16 | 0.0M |
| 2024-08-06 | 162.27 | 162.77 | 162.27 | 162.77 | 0.0M |
| 2024-08-05 | 166.26 | 166.26 | 161.28 | 161.78 | 0.0M |
| 2024-08-02 | 169.99 | 170.24 | 166.31 | 166.31 | 0.0M |
| 2024-08-01 | 175.22 | 175.22 | 169.99 | 169.99 | 0.0M |
| 2024-07-30 | 171.93 | 171.93 | 171.93 | 171.93 | 0.0M |
| 2024-07-29 | 181.79 | 181.79 | 176.31 | 177.21 | 0.0M |
| 2024-07-26 | 164.96 | 173.18 | 164.96 | 173.18 | 0.0M |
| 2024-07-25 | 164.27 | 164.96 | 161.28 | 164.96 | 0.0M |
| 2024-07-24 | 161.28 | 161.28 | 156.75 | 161.28 | 0.0M |
| 2024-07-23 | 166.31 | 166.31 | 163.67 | 164.96 | 0.0M |
| 2024-07-19 | 172.43 | 172.43 | 172.28 | 172.28 | 0.0M |
| 2024-07-18 | 179.20 | 181.29 | 179.20 | 181.29 | 0.0M |
| 2024-07-16 | 173.42 | 181.29 | 173.42 | 181.29 | 0.0M |
| 2024-07-15 | 169.24 | 173.42 | 165.31 | 173.42 | 0.0M |
| 2024-07-12 | 163.42 | 165.21 | 163.42 | 165.21 | 0.0M |
| 2024-07-11 | 184.87 | 184.87 | 170.34 | 171.93 | 0.0M |
| 2024-07-10 | 175.22 | 176.11 | 167.75 | 176.11 | 0.0M |
| 2024-07-08 | 159.29 | 167.75 | 159.29 | 167.75 | 0.0M |
| 2024-07-05 | 170.24 | 170.24 | 167.25 | 167.25 | 0.0M |
| 2024-07-04 | 164.12 | 164.12 | 164.12 | 164.12 | 0.0M |
| 2024-07-03 | 165.26 | 165.26 | 156.30 | 156.30 | 0.0M |
| 2024-07-02 | 157.30 | 165.16 | 149.43 | 162.92 | 0.0M |
| 2024-07-01 | 164.27 | 172.23 | 156.40 | 157.30 | 0.0M |
| 2024-06-28 | 161.28 | 165.16 | 161.28 | 164.27 | 0.0M |
| 2024-06-27 | 160.38 | 160.38 | 157.30 | 157.30 | 0.0M |
| 2024-06-26 | 165.26 | 165.26 | 165.26 | 165.26 | 0.0M |
| 2024-06-25 | 159.04 | 165.06 | 158.79 | 165.06 | 0.0M |
| 2024-06-24 | 169.44 | 169.44 | 162.27 | 162.27 | 0.0M |
| 2024-06-21 | 153.31 | 169.44 | 153.31 | 169.44 | 0.0M |
| 2024-06-20 | 165.26 | 169.69 | 161.38 | 161.38 | 0.0M |
| 2024-06-19 | 177.11 | 177.21 | 169.69 | 169.69 | 0.0M |
| 2024-06-18 | 197.32 | 197.32 | 178.60 | 178.60 | 0.0M |
| 2024-06-14 | 187.96 | 187.96 | 187.96 | 187.96 | 0.0M |
| 2024-06-13 | 179.05 | 179.05 | 179.05 | 179.05 | 0.0M |
| 2024-06-12 | 170.54 | 170.54 | 170.54 | 170.54 | 0.0M |
| 2024-06-11 | 162.42 | 162.42 | 162.42 | 162.42 | 0.0M |
| 2024-06-10 | 154.71 | 154.71 | 154.71 | 154.71 | 0.0M |
| 2024-06-07 | 150.33 | 150.33 | 147.34 | 147.34 | 0.0M |
| 2024-06-06 | 142.81 | 150.33 | 142.81 | 150.33 | 0.0M |
| 2024-06-05 | 149.43 | 150.33 | 149.43 | 150.33 | 0.0M |
| 2024-06-04 | 152.32 | 152.32 | 149.43 | 149.43 | 0.0M |
| 2024-06-03 | 162.12 | 162.12 | 146.69 | 157.30 | 0.0M |
| 2024-05-31 | 162.27 | 162.27 | 154.41 | 154.41 | 0.0M |
| 2024-05-30 | 162.77 | 162.77 | 162.27 | 162.52 | 0.0M |
| 2024-05-29 | 175.22 | 175.22 | 169.94 | 169.94 | 0.0M |
| 2024-05-28 | 178.75 | 178.75 | 178.75 | 178.75 | 0.0M |
| 2024-05-24 | 194.13 | 194.13 | 188.16 | 188.16 | 0.0M |
| 2024-05-23 | 187.66 | 188.16 | 186.86 | 188.16 | 0.0M |
| 2024-05-22 | 172.23 | 179.20 | 172.23 | 179.20 | 0.0M |
| 2024-05-21 | 177.21 | 177.26 | 172.23 | 172.23 | 0.0M |
| 2024-05-17 | 161.58 | 169.64 | 161.58 | 168.84 | 0.0M |
| 2024-05-16 | 173.13 | 173.13 | 159.29 | 161.58 | 0.0M |
| 2024-05-15 | 173.37 | 173.37 | 165.16 | 165.16 | 0.0M |
| 2024-05-14 | 149.43 | 165.16 | 149.43 | 165.16 | 0.0M |
| 2024-05-13 | 157.30 | 157.50 | 157.30 | 157.30 | 0.0M |
| 2024-05-10 | 165.56 | 165.56 | 165.56 | 165.56 | 0.0M |
| 2024-05-09 | 174.42 | 174.42 | 174.27 | 174.27 | 0.0M |
| 2024-05-08 | 188.26 | 188.26 | 183.43 | 183.43 | 0.0M |
| 2024-05-07 | 178.00 | 179.30 | 178.00 | 179.30 | 0.0M |
| 2024-05-06 | 168.20 | 170.79 | 162.67 | 170.79 | 0.1M |
| 2024-05-03 | 162.67 | 162.67 | 162.67 | 162.67 | 0.0M |
| 2024-05-02 | 154.96 | 154.96 | 154.96 | 154.96 | 0.0M |
| 2024-04-30 | 147.59 | 147.59 | 147.59 | 147.59 | 0.0M |
| 2024-04-29 | 140.57 | 140.57 | 140.57 | 140.57 | 0.0M |
| 2024-04-25 | 130.42 | 133.90 | 130.42 | 133.90 | 0.0M |
| 2024-04-24 | 126.34 | 127.53 | 126.34 | 127.53 | 0.0M |
| 2024-04-23 | 126.43 | 126.43 | 121.46 | 121.46 | 0.0M |
| 2024-04-22 | 124.44 | 126.43 | 120.11 | 126.43 | 0.0M |
| 2024-04-19 | 126.34 | 126.43 | 126.34 | 126.43 | 0.0M |
| 2024-04-18 | 126.34 | 126.43 | 126.34 | 126.43 | 0.0M |
| 2024-04-16 | 124.54 | 124.54 | 124.44 | 124.44 | 0.0M |
| 2024-04-15 | 128.43 | 128.43 | 124.84 | 124.84 | 0.0M |
| 2024-04-12 | 134.40 | 134.40 | 131.41 | 131.41 | 0.0M |
| 2024-04-10 | 136.89 | 139.38 | 136.89 | 137.39 | 0.0M |
| 2024-04-09 | 137.39 | 137.39 | 136.89 | 136.89 | 0.0M |
| 2024-04-08 | 129.42 | 136.54 | 129.42 | 136.54 | 0.0M |
| 2024-04-05 | 124.44 | 130.07 | 124.44 | 130.07 | 0.0M |
| 2024-04-04 | 130.42 | 130.42 | 123.90 | 123.90 | 0.0M |
| 2024-04-03 | 137.19 | 137.19 | 130.42 | 130.42 | 0.0M |
| 2024-04-02 | 137.19 | 137.19 | 137.19 | 137.19 | 0.0M |
| 2024-04-01 | 130.67 | 130.67 | 130.67 | 130.67 | 0.0M |
| 2024-03-28 | 118.52 | 124.44 | 118.52 | 124.44 | 0.0M |
| 2024-03-27 | 114.49 | 118.52 | 114.49 | 118.52 | 0.0M |
| 2024-03-26 | 110.51 | 112.90 | 110.51 | 112.90 | 0.0M |
| 2024-03-22 | 109.51 | 109.51 | 106.52 | 107.52 | 0.0M |
| 2024-03-21 | 108.86 | 111.50 | 108.86 | 110.51 | 0.0M |
| 2024-03-20 | 120.61 | 120.61 | 114.59 | 114.59 | 0.0M |
| 2024-03-19 | 120.66 | 120.66 | 120.61 | 120.61 | 0.0M |
| 2024-03-15 | 118.47 | 127.38 | 117.08 | 126.93 | 0.0M |
| 2024-03-14 | 122.20 | 122.20 | 122.20 | 122.20 | 0.0M |
| 2024-03-13 | 133.40 | 133.40 | 128.62 | 128.62 | 0.0M |
| 2024-03-12 | 135.39 | 135.39 | 135.39 | 135.39 | 0.0M |
| 2024-03-11 | 134.40 | 135.39 | 133.40 | 135.34 | 0.0M |
| 2024-03-07 | 133.50 | 134.40 | 127.43 | 134.30 | 0.0M |
| 2024-03-06 | 136.39 | 136.39 | 133.50 | 133.50 | 0.0M |
| 2024-03-05 | 139.08 | 143.36 | 136.49 | 136.49 | 0.0M |
| 2024-03-04 | 139.03 | 139.08 | 139.03 | 139.08 | 0.0M |
| 2024-03-01 | 146.35 | 146.35 | 146.35 | 146.35 | 0.0M |
| 2024-02-29 | 144.35 | 144.35 | 141.07 | 141.07 | 0.0M |
| 2024-02-28 | 148.49 | 148.49 | 148.49 | 148.49 | 0.0M |
| 2024-02-27 | 149.33 | 157.00 | 149.33 | 156.25 | 0.0M |
| 2024-02-26 | 149.68 | 149.68 | 149.68 | 149.68 | 0.0M |
| 2024-02-23 | 143.56 | 157.55 | 142.61 | 157.55 | 0.0M |
| 2024-02-22 | 153.31 | 153.51 | 150.08 | 150.08 | 0.0M |
| 2024-02-21 | 169.24 | 169.24 | 157.94 | 157.94 | 0.0M |
| 2024-02-20 | 170.24 | 170.24 | 166.26 | 166.26 | 0.0M |
| 2024-02-19 | 172.23 | 172.48 | 168.84 | 172.48 | 0.0M |
| 2024-02-16 | 167.25 | 168.75 | 164.27 | 164.27 | 0.0M |
| 2024-02-15 | 164.32 | 164.32 | 160.83 | 160.83 | 0.0M |
| 2024-02-14 | 159.29 | 169.24 | 159.29 | 169.24 | 0.0M |
| 2024-02-13 | 164.27 | 164.27 | 161.73 | 161.73 | 0.0M |
| 2024-02-12 | 179.15 | 179.15 | 170.24 | 170.24 | 0.0M |
| 2024-02-09 | 186.17 | 186.17 | 170.49 | 179.15 | 0.0M |
| 2024-02-08 | 179.45 | 179.45 | 179.45 | 179.45 | 0.0M |
| 2024-02-07 | 170.24 | 170.94 | 170.24 | 170.94 | 0.0M |
| 2024-02-06 | 159.09 | 162.82 | 159.09 | 162.82 | 0.0M |
| 2024-02-05 | 161.28 | 163.27 | 155.11 | 155.11 | 0.0M |
| 2024-02-02 | 163.27 | 163.37 | 163.27 | 163.27 | 0.0M |
| 2024-02-01 | 171.88 | 172.23 | 171.83 | 171.83 | 0.0M |
| 2024-01-31 | 180.84 | 180.84 | 180.84 | 180.84 | 0.0M |
| 2024-01-30 | 202.35 | 210.36 | 190.35 | 190.35 | 0.0M |
| 2024-01-29 | 200.35 | 200.35 | 199.11 | 200.35 | 0.0M |
| 2024-01-25 | 184.18 | 190.85 | 184.18 | 190.85 | 0.0M |
| 2024-01-24 | 181.19 | 181.79 | 168.30 | 181.79 | 0.0M |
| 2024-01-23 | 173.67 | 173.67 | 162.27 | 173.18 | 0.0M |
| 2024-01-20 | 165.95 | 166.15 | 165.00 | 166.15 | 0.0M |
| 2024-01-19 | 157.55 | 157.55 | 145.55 | 157.55 | 0.0M |
| 2024-01-18 | 141.37 | 150.33 | 136.39 | 150.08 | 0.0M |
| 2024-01-17 | 143.36 | 143.36 | 136.89 | 143.36 | 0.0M |
| 2024-01-16 | 142.66 | 142.66 | 136.39 | 140.57 | 0.0M |
| 2024-01-15 | 135.79 | 135.89 | 135.79 | 135.89 | 0.0M |
| 2024-01-12 | 130.42 | 131.31 | 129.22 | 129.42 | 0.0M |
| 2024-01-11 | 125.09 | 125.09 | 120.46 | 125.09 | 0.0M |
| 2024-01-10 | 114.49 | 119.17 | 113.49 | 119.17 | 0.0M |
| 2024-01-09 | 109.51 | 113.49 | 109.51 | 113.49 | 0.0M |
| 2024-01-08 | 104.03 | 113.59 | 104.03 | 109.21 | 0.0M |
| 2024-01-05 | 107.57 | 110.01 | 107.52 | 108.22 | 0.0M |
| 2024-01-04 | 116.03 | 116.03 | 112.50 | 112.50 | 0.0M |
| 2024-01-03 | 110.80 | 110.80 | 110.80 | 110.80 | 0.0M |
| 2024-01-02 | 108.22 | 110.80 | 100.25 | 110.75 | 0.0M |
| 2024-01-01 | 105.93 | 106.52 | 105.53 | 105.53 | 0.0M |