224.55
Last Update: 2025-10-08
| 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 | 220.15 | 221.00 | 207.00 | 219.95 | 0.1M |
| 2024-12-30 | 220.00 | 229.95 | 218.00 | 220.00 | 0.2M |
| 2024-12-27 | 220.10 | 225.00 | 219.00 | 220.25 | 0.0M |
| 2024-12-26 | 220.00 | 226.75 | 220.00 | 226.40 | 0.0M |
| 2024-12-24 | 220.05 | 226.60 | 218.00 | 219.40 | 0.1M |
| 2024-12-23 | 225.00 | 230.00 | 221.00 | 223.00 | 0.0M |
| 2024-12-20 | 220.00 | 229.95 | 220.00 | 220.45 | 0.0M |
| 2024-12-19 | 222.00 | 229.95 | 222.00 | 229.95 | 0.0M |
| 2024-12-18 | 225.00 | 225.00 | 222.00 | 222.60 | 0.0M |
| 2024-12-17 | 221.00 | 229.00 | 216.00 | 228.95 | 0.0M |
| 2024-12-16 | 218.00 | 229.95 | 217.50 | 218.75 | 0.0M |
| 2024-12-13 | 222.00 | 229.00 | 212.00 | 218.40 | 0.0M |
| 2024-12-12 | 225.00 | 225.00 | 216.00 | 219.90 | 0.0M |
| 2024-12-11 | 215.50 | 216.00 | 211.00 | 216.00 | 0.0M |
| 2024-12-10 | 215.50 | 215.50 | 215.50 | 215.50 | 0.0M |
| 2024-12-09 | 213.10 | 224.00 | 213.00 | 220.50 | 0.0M |
| 2024-12-06 | 213.00 | 224.00 | 212.25 | 220.15 | 0.0M |
| 2024-12-05 | 216.00 | 221.00 | 216.00 | 221.00 | 0.0M |
| 2024-12-04 | 215.00 | 225.00 | 215.00 | 217.40 | 0.0M |
| 2024-11-29 | 229.85 | 229.95 | 229.85 | 229.90 | 0.0M |
| 2024-11-28 | 228.25 | 230.00 | 228.25 | 230.00 | 0.0M |
| 2024-11-27 | 230.00 | 230.00 | 225.05 | 225.05 | 0.0M |
| 2024-11-25 | 220.05 | 227.00 | 220.00 | 220.00 | 0.0M |
| 2024-11-22 | 239.00 | 239.00 | 239.00 | 239.00 | 0.0M |
| 2024-11-21 | 220.00 | 220.00 | 215.00 | 215.00 | 0.0M |
| 2024-11-19 | 241.00 | 244.00 | 216.00 | 217.35 | 0.0M |
| 2024-11-18 | 235.50 | 235.50 | 235.50 | 235.50 | 0.0M |
| 2024-11-13 | 220.00 | 234.00 | 220.00 | 228.85 | 0.0M |
| 2024-11-12 | 236.00 | 237.80 | 235.00 | 235.00 | 0.0M |
| 2024-11-11 | 232.00 | 237.00 | 231.00 | 235.10 | 0.0M |
| 2024-11-08 | 230.00 | 232.75 | 230.00 | 232.15 | 0.0M |
| 2024-11-07 | 230.00 | 235.00 | 226.00 | 232.80 | 0.0M |
| 2024-11-06 | 228.00 | 231.00 | 226.25 | 230.20 | 0.0M |
| 2024-11-05 | 221.00 | 227.50 | 221.00 | 227.00 | 0.0M |
| 2024-11-04 | 235.00 | 235.00 | 226.50 | 226.50 | 0.0M |
| 2024-11-01 | 234.50 | 234.50 | 226.00 | 228.10 | 0.0M |
| 2024-10-31 | 224.50 | 228.35 | 222.00 | 228.15 | 0.0M |
| 2024-10-30 | 233.30 | 235.00 | 223.70 | 229.35 | 0.0M |
| 2024-10-29 | 234.00 | 234.10 | 231.00 | 231.25 | 0.0M |
| 2024-10-28 | 230.00 | 235.00 | 227.00 | 233.55 | 0.0M |
| 2024-10-25 | 229.00 | 229.00 | 227.00 | 227.85 | 0.0M |
| 2024-10-24 | 230.95 | 235.45 | 229.25 | 231.85 | 0.0M |
| 2024-10-23 | 230.05 | 230.05 | 228.50 | 229.40 | 0.0M |
| 2024-10-22 | 232.00 | 237.50 | 230.00 | 232.95 | 0.0M |
| 2024-10-21 | 241.00 | 243.00 | 237.00 | 237.50 | 0.0M |
| 2024-10-18 | 239.00 | 239.50 | 238.25 | 239.05 | 0.0M |
| 2024-10-17 | 238.00 | 238.70 | 234.00 | 238.10 | 0.0M |
| 2024-10-16 | 238.00 | 243.00 | 238.00 | 240.00 | 0.0M |
| 2024-10-15 | 242.50 | 247.00 | 233.00 | 234.35 | 0.0M |
| 2024-10-14 | 245.00 | 245.00 | 243.00 | 243.30 | 0.0M |
| 2024-10-11 | 245.00 | 245.50 | 244.10 | 244.55 | 0.0M |
| 2024-10-10 | 245.00 | 249.50 | 245.00 | 248.25 | 0.0M |
| 2024-10-09 | 242.00 | 247.00 | 242.00 | 244.00 | 0.0M |
| 2024-10-08 | 233.00 | 240.50 | 233.00 | 240.50 | 0.0M |
| 2024-10-07 | 235.00 | 239.85 | 230.05 | 232.40 | 0.0M |
| 2024-10-04 | 245.00 | 250.00 | 235.70 | 243.90 | 0.0M |
| 2024-10-03 | 247.00 | 247.00 | 240.25 | 244.55 | 0.0M |
| 2024-10-01 | 250.00 | 258.00 | 240.50 | 248.65 | 0.0M |
| 2024-09-30 | 250.00 | 250.00 | 238.05 | 239.00 | 0.0M |
| 2024-09-27 | 239.55 | 254.00 | 239.55 | 250.00 | 0.0M |
| 2024-09-26 | 235.00 | 235.50 | 231.00 | 233.95 | 0.0M |
| 2024-09-25 | 249.00 | 249.50 | 238.00 | 245.45 | 0.0M |
| 2024-09-24 | 254.50 | 254.90 | 243.00 | 243.00 | 0.0M |
| 2024-09-23 | 249.00 | 252.00 | 244.95 | 251.55 | 0.0M |
| 2024-09-20 | 257.90 | 257.90 | 245.00 | 245.00 | 0.0M |
| 2024-09-19 | 255.25 | 255.90 | 238.00 | 252.85 | 0.0M |
| 2024-09-18 | 260.00 | 260.00 | 255.20 | 255.20 | 0.0M |
| 2024-09-17 | 255.05 | 261.00 | 251.00 | 257.50 | 0.0M |
| 2024-09-16 | 270.00 | 270.00 | 255.00 | 255.05 | 0.0M |
| 2024-09-13 | 270.00 | 271.50 | 257.00 | 261.85 | 0.0M |
| 2024-09-12 | 268.75 | 270.70 | 260.00 | 265.35 | 0.0M |
| 2024-09-11 | 266.00 | 267.95 | 255.00 | 261.00 | 0.0M |
| 2024-09-10 | 254.90 | 259.00 | 250.50 | 259.00 | 0.0M |
| 2024-09-09 | 261.25 | 273.00 | 255.00 | 256.10 | 0.0M |
| 2024-09-06 | 256.00 | 257.00 | 247.10 | 252.75 | 0.0M |
| 2024-09-05 | 268.00 | 269.00 | 248.35 | 255.15 | 0.0M |
| 2024-09-04 | 265.00 | 265.50 | 264.95 | 265.35 | 0.0M |
| 2024-09-03 | 265.00 | 266.95 | 264.85 | 265.80 | 0.0M |
| 2024-09-02 | 263.00 | 267.75 | 263.00 | 267.35 | 0.0M |
| 2024-08-30 | 266.00 | 275.00 | 257.00 | 267.45 | 0.0M |
| 2024-08-29 | 256.00 | 275.00 | 254.00 | 264.50 | 0.0M |
| 2024-08-28 | 256.00 | 261.05 | 251.75 | 256.25 | 0.0M |
| 2024-08-27 | 256.00 | 267.95 | 254.50 | 254.50 | 0.0M |
| 2024-08-26 | 256.20 | 260.90 | 253.05 | 255.60 | 0.0M |
| 2024-08-23 | 250.05 | 268.00 | 250.05 | 258.05 | 0.0M |
| 2024-08-22 | 255.00 | 257.00 | 250.00 | 254.60 | 0.0M |
| 2024-08-21 | 253.00 | 253.95 | 250.50 | 253.90 | 0.0M |
| 2024-08-20 | 251.50 | 254.85 | 250.00 | 250.00 | 0.0M |
| 2024-08-19 | 250.00 | 255.00 | 250.00 | 254.25 | 0.0M |
| 2024-08-16 | 253.00 | 253.00 | 245.45 | 249.95 | 0.0M |
| 2024-08-14 | 250.00 | 254.00 | 246.00 | 253.00 | 0.0M |
| 2024-08-13 | 250.00 | 251.45 | 231.00 | 236.75 | 0.0M |
| 2024-08-12 | 253.00 | 254.50 | 246.00 | 249.75 | 0.0M |
| 2024-08-09 | 250.20 | 253.90 | 250.15 | 253.85 | 0.0M |
| 2024-08-08 | 254.00 | 255.50 | 250.00 | 253.35 | 0.0M |
| 2024-08-07 | 251.00 | 259.00 | 250.05 | 253.35 | 0.0M |
| 2024-08-06 | 250.00 | 250.25 | 248.55 | 250.00 | 0.0M |
| 2024-08-05 | 250.00 | 259.00 | 249.10 | 256.00 | 0.0M |
| 2024-08-02 | 255.95 | 257.95 | 254.00 | 257.30 | 0.0M |
| 2024-08-01 | 255.00 | 258.10 | 255.00 | 255.75 | 0.0M |
| 2024-07-31 | 257.00 | 257.50 | 254.40 | 255.70 | 0.0M |
| 2024-07-30 | 250.00 | 257.05 | 250.00 | 255.50 | 0.0M |
| 2024-07-29 | 255.40 | 256.35 | 251.00 | 253.90 | 0.0M |
| 2024-07-26 | 250.00 | 255.70 | 250.00 | 255.35 | 0.0M |
| 2024-07-25 | 250.00 | 256.20 | 250.00 | 255.75 | 0.0M |
| 2024-07-24 | 254.00 | 258.00 | 250.00 | 254.65 | 0.0M |
| 2024-07-23 | 252.00 | 255.35 | 250.05 | 255.15 | 0.0M |
| 2024-07-22 | 250.00 | 252.35 | 248.00 | 251.95 | 0.0M |
| 2024-07-19 | 255.00 | 255.00 | 249.00 | 250.65 | 0.0M |
| 2024-07-18 | 251.00 | 254.60 | 251.00 | 254.05 | 0.0M |
| 2024-07-16 | 250.00 | 257.00 | 249.00 | 253.50 | 0.0M |
| 2024-07-15 | 254.50 | 254.80 | 249.00 | 254.80 | 0.0M |
| 2024-07-12 | 257.50 | 257.90 | 250.20 | 254.85 | 0.0M |
| 2024-07-11 | 256.75 | 256.75 | 249.00 | 251.95 | 0.0M |
| 2024-07-10 | 260.00 | 260.00 | 246.00 | 246.00 | 0.0M |
| 2024-07-09 | 250.00 | 259.50 | 249.00 | 258.90 | 0.0M |
| 2024-07-08 | 265.00 | 265.00 | 258.75 | 259.65 | 0.0M |
| 2024-07-05 | 256.25 | 260.00 | 247.00 | 257.00 | 0.0M |
| 2024-07-04 | 257.00 | 261.00 | 240.10 | 256.15 | 0.0M |
| 2024-07-03 | 247.75 | 250.50 | 247.65 | 249.35 | 0.0M |
| 2024-07-02 | 250.00 | 252.75 | 242.00 | 242.00 | 0.0M |
| 2024-07-01 | 254.75 | 254.75 | 248.00 | 253.00 | 0.0M |
| 2024-06-28 | 258.00 | 260.00 | 245.00 | 258.65 | 0.0M |
| 2024-06-27 | 252.70 | 262.00 | 251.00 | 252.75 | 0.0M |
| 2024-06-26 | 261.10 | 261.50 | 252.70 | 254.15 | 0.0M |
| 2024-06-25 | 270.00 | 278.00 | 260.00 | 266.00 | 0.0M |
| 2024-06-24 | 267.50 | 268.65 | 260.00 | 268.65 | 0.0M |
| 2024-06-21 | 240.00 | 244.30 | 240.00 | 244.25 | 0.0M |
| 2024-06-20 | 217.00 | 224.00 | 217.00 | 222.10 | 0.0M |
| 2024-06-19 | 215.95 | 217.25 | 210.10 | 213.50 | 0.0M |
| 2024-06-18 | 203.90 | 213.90 | 200.10 | 212.45 | 0.0M |
| 2024-06-14 | 197.80 | 203.90 | 181.00 | 202.80 | 0.1M |
| 2024-06-13 | 199.00 | 199.00 | 198.65 | 198.80 | 0.0M |
| 2024-06-12 | 195.00 | 203.95 | 190.70 | 199.70 | 0.0M |
| 2024-06-11 | 197.75 | 197.85 | 197.50 | 197.65 | 0.0M |
| 2024-06-10 | 200.55 | 202.75 | 180.45 | 199.75 | 0.0M |
| 2024-06-07 | 210.00 | 212.00 | 193.00 | 200.45 | 0.0M |
| 2024-06-06 | 204.00 | 208.00 | 204.00 | 208.00 | 0.0M |
| 2024-06-05 | 205.25 | 205.25 | 202.50 | 203.85 | 0.0M |
| 2024-06-04 | 211.00 | 212.00 | 199.75 | 199.75 | 0.0M |
| 2024-06-03 | 211.50 | 212.10 | 209.00 | 210.25 | 0.0M |
| 2024-05-31 | 217.00 | 217.00 | 208.05 | 209.00 | 0.0M |
| 2024-05-30 | 201.00 | 209.00 | 189.75 | 207.50 | 0.0M |
| 2024-05-29 | 199.00 | 199.85 | 199.00 | 199.65 | 0.0M |
| 2024-05-28 | 200.00 | 200.30 | 200.00 | 200.05 | 0.0M |
| 2024-05-27 | 205.00 | 205.00 | 201.95 | 202.35 | 0.0M |
| 2024-05-24 | 201.20 | 201.20 | 191.15 | 199.70 | 0.0M |
| 2024-05-23 | 192.10 | 201.40 | 192.10 | 201.20 | 0.0M |
| 2024-05-22 | 198.00 | 200.00 | 188.00 | 192.10 | 0.0M |
| 2024-05-21 | 195.00 | 201.05 | 195.00 | 197.85 | 0.0M |
| 2024-05-18 | 195.05 | 195.05 | 194.00 | 194.00 | 0.0M |
| 2024-05-17 | 204.25 | 204.50 | 194.00 | 204.20 | 0.0M |
| 2024-05-16 | 205.00 | 205.50 | 204.00 | 204.20 | 0.0M |
| 2024-05-15 | 204.85 | 205.00 | 195.20 | 203.30 | 0.0M |
| 2024-05-14 | 200.00 | 203.50 | 194.70 | 203.25 | 0.0M |
| 2024-05-10 | 201.75 | 205.00 | 201.75 | 204.90 | 0.0M |
| 2024-05-09 | 205.00 | 209.15 | 199.80 | 200.80 | 0.0M |
| 2024-05-08 | 210.00 | 210.00 | 207.00 | 209.90 | 0.0M |
| 2024-05-07 | 222.00 | 222.00 | 217.55 | 217.85 | 0.0M |
| 2024-05-06 | 219.30 | 228.95 | 219.30 | 221.50 | 0.0M |
| 2024-05-03 | 215.20 | 228.00 | 215.20 | 228.00 | 0.0M |
| 2024-05-02 | 215.10 | 223.95 | 215.10 | 223.95 | 0.0M |
| 2024-04-30 | 211.55 | 218.00 | 210.10 | 218.00 | 0.0M |
| 2024-04-29 | 222.95 | 222.95 | 214.25 | 217.50 | 0.0M |
| 2024-04-26 | 215.00 | 216.00 | 213.50 | 213.90 | 0.0M |
| 2024-04-25 | 208.40 | 213.00 | 208.40 | 212.50 | 0.0M |
| 2024-04-24 | 211.00 | 211.00 | 207.10 | 208.10 | 0.0M |
| 2024-04-23 | 206.40 | 207.50 | 206.40 | 207.50 | 0.0M |
| 2024-04-22 | 207.25 | 207.25 | 199.00 | 204.85 | 0.0M |
| 2024-04-19 | 204.50 | 206.50 | 204.50 | 206.50 | 0.0M |
| 2024-04-18 | 203.00 | 205.75 | 203.00 | 205.75 | 0.0M |
| 2024-04-16 | 201.10 | 203.30 | 201.10 | 203.15 | 0.0M |
| 2024-04-15 | 204.05 | 204.20 | 204.05 | 204.15 | 0.0M |
| 2024-04-12 | 202.25 | 210.00 | 202.25 | 207.10 | 0.0M |
| 2024-04-10 | 201.80 | 206.10 | 201.80 | 204.25 | 0.0M |
| 2024-04-09 | 201.20 | 202.50 | 201.20 | 202.25 | 0.0M |
| 2024-04-08 | 205.00 | 205.00 | 201.35 | 202.10 | 0.0M |
| 2024-04-05 | 202.00 | 202.70 | 196.10 | 202.00 | 0.0M |
| 2024-04-04 | 199.85 | 200.00 | 195.15 | 195.25 | 0.0M |
| 2024-04-03 | 192.25 | 192.25 | 191.30 | 191.30 | 0.0M |
| 2024-04-02 | 190.25 | 190.50 | 190.25 | 190.50 | 0.0M |
| 2024-04-01 | 195.00 | 198.00 | 195.00 | 196.50 | 0.0M |
| 2024-03-27 | 190.10 | 190.15 | 185.00 | 189.00 | 0.0M |
| 2024-03-26 | 182.00 | 191.10 | 182.00 | 191.10 | 0.0M |
| 2024-03-22 | 190.00 | 190.00 | 175.00 | 188.00 | 0.0M |
| 2024-03-21 | 182.00 | 182.00 | 182.00 | 182.00 | 0.0M |
| 2024-03-20 | 166.00 | 175.60 | 164.00 | 173.50 | 0.0M |
| 2024-03-19 | 167.25 | 167.25 | 167.25 | 167.25 | 0.0M |
| 2024-03-18 | 170.00 | 170.00 | 170.00 | 170.00 | 0.0M |
| 2024-03-15 | 175.50 | 175.50 | 166.50 | 174.85 | 0.0M |
| 2024-03-14 | 185.00 | 185.00 | 172.50 | 175.00 | 0.0M |
| 2024-03-13 | 185.00 | 185.00 | 180.10 | 180.10 | 0.0M |
| 2024-03-12 | 195.00 | 195.00 | 188.10 | 189.50 | 0.1M |
| 2024-03-11 | 215.20 | 215.20 | 195.00 | 198.00 | 0.0M |
| 2024-03-07 | 203.60 | 205.00 | 203.60 | 205.00 | 0.0M |
| 2024-03-06 | 214.40 | 214.40 | 214.30 | 214.30 | 0.0M |
| 2024-03-05 | 237.40 | 237.50 | 225.55 | 225.55 | 0.0M |
| 2024-03-04 | 237.40 | 237.40 | 237.40 | 237.40 | 0.0M |
| 2024-03-02 | 250.00 | 250.00 | 249.85 | 249.85 | 0.0M |
| 2024-03-01 | 265.00 | 265.00 | 263.00 | 263.00 | 0.0M |
| 2024-02-29 | 299.00 | 299.00 | 275.00 | 275.00 | 0.0M |
| 2024-02-28 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0M |
| 2024-02-27 | 277.00 | 277.00 | 276.50 | 277.00 | 0.0M |
| 2024-02-26 | 314.00 | 314.00 | 290.65 | 290.65 | 0.0M |
| 2024-02-23 | 307.90 | 307.90 | 300.00 | 305.90 | 0.0M |
| 2024-02-22 | 293.60 | 293.60 | 293.25 | 293.25 | 0.0M |
| 2024-02-21 | 279.50 | 279.65 | 279.50 | 279.65 | 0.0M |
| 2024-02-20 | 266.17 | 269.83 | 250.00 | 265.83 | 0.1M |
| 2024-02-19 | 250.00 | 258.23 | 249.16 | 258.23 | 0.0M |
| 2024-02-16 | 245.00 | 249.83 | 241.79 | 247.83 | 0.0M |
| 2024-02-15 | 238.42 | 244.00 | 238.42 | 241.31 | 0.0M |
| 2024-02-14 | 233.33 | 241.67 | 233.33 | 238.35 | 0.0M |
| 2024-02-13 | 231.67 | 232.50 | 228.33 | 232.50 | 0.0M |
| 2024-02-12 | 241.67 | 241.67 | 235.01 | 235.02 | 0.0M |
| 2024-02-09 | 250.17 | 250.17 | 235.17 | 245.65 | 0.0M |
| 2024-02-08 | 246.96 | 246.96 | 240.00 | 246.96 | 0.0M |
| 2024-02-07 | 235.00 | 235.20 | 235.00 | 235.20 | 0.0M |
| 2024-02-06 | 211.67 | 224.00 | 211.67 | 224.00 | 0.0M |
| 2024-02-05 | 216.67 | 216.67 | 213.33 | 213.33 | 0.0M |
| 2024-02-02 | 221.00 | 225.83 | 216.67 | 216.67 | 0.0M |
| 2024-02-01 | 215.00 | 225.00 | 210.00 | 224.17 | 0.0M |
| 2024-01-31 | 220.83 | 224.83 | 215.00 | 215.00 | 0.0M |
| 2024-01-30 | 226.67 | 226.67 | 225.00 | 225.00 | 0.0M |
| 2024-01-29 | 229.16 | 236.66 | 226.67 | 227.92 | 0.0M |
| 2024-01-25 | 233.33 | 241.66 | 223.33 | 229.17 | 0.0M |
| 2024-01-24 | 224.50 | 231.33 | 216.67 | 229.83 | 0.0M |
| 2024-01-23 | 216.67 | 216.67 | 208.33 | 215.00 | 0.0M |
| 2024-01-20 | 215.00 | 215.00 | 205.00 | 205.00 | 0.0M |
| 2024-01-19 | 240.83 | 240.83 | 213.67 | 216.11 | 0.0M |
| 2024-01-18 | 218.17 | 219.02 | 218.17 | 219.02 | 0.0M |
| 2024-01-17 | 201.17 | 211.67 | 186.33 | 199.11 | 0.0M |
| 2024-01-16 | 223.33 | 223.33 | 201.01 | 201.01 | 0.0M |
| 2024-01-15 | 223.33 | 223.33 | 223.33 | 223.33 | 0.0M |
| 2024-01-12 | 222.72 | 222.72 | 206.00 | 221.63 | 0.0M |
| 2024-01-11 | 159.17 | 185.60 | 159.17 | 185.60 | 0.0M |
| 2024-01-10 | 157.17 | 160.00 | 152.59 | 154.67 | 0.0M |
| 2024-01-09 | 133.50 | 141.50 | 133.50 | 137.50 | 0.0M |
| 2024-01-08 | 133.33 | 133.33 | 131.14 | 133.33 | 0.0M |
| 2024-01-05 | 134.05 | 134.05 | 133.33 | 133.33 | 0.0M |
| 2024-01-04 | 135.00 | 141.33 | 133.34 | 133.62 | 0.0M |
| 2024-01-03 | 133.83 | 133.83 | 133.33 | 133.40 | 0.0M |
| 2024-01-02 | 134.17 | 141.67 | 133.33 | 133.68 | 0.0M |