126.30
Last Update: 2025-09-30
| 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 | 128.58 | 128.78 | 120.49 | 121.10 | 5.5M |
| 2024-12-30 | 128.66 | 132.58 | 127.55 | 127.79 | 4.4M |
| 2024-12-27 | 134.00 | 135.28 | 129.00 | 130.42 | 7.2M |
| 2024-12-26 | 130.23 | 135.35 | 129.28 | 135.10 | 8.0M |
| 2024-12-25 | 129.37 | 132.87 | 129.03 | 131.03 | 5.8M |
| 2024-12-24 | 128.30 | 130.99 | 125.66 | 130.71 | 6.2M |
| 2024-12-23 | 127.79 | 131.88 | 127.56 | 128.45 | 6.6M |
| 2024-12-20 | 122.95 | 134.50 | 122.50 | 129.42 | 10.3M |
| 2024-12-19 | 121.00 | 125.11 | 120.00 | 123.65 | 5.0M |
| 2024-12-18 | 122.46 | 125.37 | 121.97 | 123.72 | 5.1M |
| 2024-12-17 | 122.80 | 123.60 | 121.51 | 122.27 | 4.4M |
| 2024-12-16 | 126.60 | 127.94 | 122.90 | 123.65 | 7.0M |
| 2024-12-13 | 127.32 | 131.55 | 126.46 | 128.14 | 9.1M |
| 2024-12-12 | 128.31 | 134.00 | 127.51 | 128.39 | 8.3M |
| 2024-12-11 | 130.87 | 134.32 | 127.50 | 128.30 | 11.7M |
| 2024-12-10 | 138.00 | 145.46 | 132.80 | 133.96 | 19.6M |
| 2024-12-09 | 126.00 | 126.86 | 121.58 | 123.22 | 6.7M |
| 2024-12-06 | 128.00 | 129.38 | 124.23 | 127.46 | 7.7M |
| 2024-12-05 | 129.00 | 131.45 | 127.50 | 128.28 | 8.0M |
| 2024-12-04 | 136.70 | 139.19 | 130.50 | 132.10 | 11.7M |
| 2024-12-03 | 136.00 | 145.88 | 130.01 | 131.70 | 16.6M |
| 2024-12-02 | 123.43 | 134.60 | 122.37 | 134.35 | 14.7M |
| 2024-11-29 | 122.90 | 129.50 | 119.01 | 125.94 | 11.0M |
| 2024-11-28 | 126.14 | 130.71 | 123.50 | 124.01 | 10.7M |
| 2024-11-27 | 119.99 | 128.20 | 116.01 | 128.17 | 11.1M |
| 2024-11-26 | 119.09 | 126.93 | 118.21 | 122.02 | 9.0M |
| 2024-11-25 | 120.69 | 123.54 | 115.07 | 121.50 | 8.9M |
| 2024-11-22 | 126.00 | 126.98 | 116.86 | 117.90 | 12.1M |
| 2024-11-21 | 120.64 | 133.60 | 119.60 | 128.44 | 13.9M |
| 2024-11-20 | 119.92 | 123.00 | 118.39 | 122.52 | 9.4M |
| 2024-11-19 | 118.00 | 124.69 | 115.02 | 122.03 | 11.3M |
| 2024-11-18 | 122.99 | 124.93 | 114.95 | 115.99 | 10.9M |
| 2024-11-15 | 130.39 | 134.85 | 124.50 | 125.06 | 12.7M |
| 2024-11-14 | 138.68 | 140.00 | 130.50 | 131.99 | 13.7M |
| 2024-11-13 | 147.00 | 148.99 | 137.00 | 142.72 | 16.0M |
| 2024-11-12 | 147.00 | 155.00 | 138.36 | 148.99 | 23.3M |
| 2024-11-11 | 128.98 | 149.54 | 127.62 | 149.54 | 26.0M |
| 2024-11-08 | 106.50 | 124.62 | 106.01 | 124.62 | 18.4M |
| 2024-11-07 | 102.00 | 106.00 | 101.50 | 103.85 | 5.7M |
| 2024-11-06 | 100.09 | 107.50 | 99.28 | 102.56 | 8.1M |
| 2024-11-05 | 95.50 | 101.50 | 95.00 | 100.04 | 5.5M |
| 2024-11-04 | 94.82 | 95.88 | 93.57 | 94.35 | 2.3M |
| 2024-11-01 | 98.49 | 98.49 | 93.10 | 93.75 | 5.0M |
| 2024-10-31 | 97.67 | 101.69 | 97.40 | 99.75 | 3.3M |
| 2024-10-30 | 99.25 | 101.47 | 97.00 | 98.45 | 3.0M |
| 2024-10-29 | 101.51 | 103.20 | 100.00 | 100.39 | 3.3M |
| 2024-10-28 | 104.00 | 104.90 | 101.00 | 101.80 | 3.4M |
| 2024-10-25 | 99.05 | 106.66 | 97.85 | 104.00 | 5.6M |
| 2024-10-24 | 98.03 | 99.66 | 97.30 | 97.84 | 2.7M |
| 2024-10-23 | 100.00 | 102.00 | 98.73 | 99.30 | 4.5M |
| 2024-10-22 | 98.01 | 101.00 | 96.05 | 100.48 | 7.0M |
| 2024-10-21 | 98.60 | 103.05 | 97.00 | 100.06 | 9.1M |
| 2024-10-18 | 89.30 | 100.89 | 88.16 | 97.71 | 8.1M |
| 2024-10-17 | 91.50 | 92.70 | 89.11 | 89.30 | 3.5M |
| 2024-10-16 | 88.30 | 89.99 | 87.52 | 89.00 | 2.5M |
| 2024-10-15 | 91.33 | 94.58 | 89.10 | 90.16 | 4.1M |
| 2024-10-14 | 88.14 | 92.00 | 87.00 | 91.33 | 4.0M |
| 2024-10-11 | 92.99 | 94.78 | 86.99 | 88.14 | 4.5M |
| 2024-10-10 | 102.00 | 102.37 | 93.80 | 94.66 | 5.4M |
| 2024-10-09 | 105.10 | 112.00 | 98.60 | 99.00 | 9.0M |
| 2024-10-08 | 111.61 | 111.61 | 103.80 | 111.61 | 11.3M |
| 2024-09-30 | 86.50 | 94.76 | 85.49 | 93.01 | 7.0M |
| 2024-09-27 | 78.90 | 83.50 | 78.00 | 82.30 | 3.6M |
| 2024-09-26 | 75.89 | 77.46 | 75.52 | 77.40 | 1.8M |
| 2024-09-25 | 75.74 | 76.90 | 75.50 | 75.98 | 1.9M |
| 2024-09-24 | 73.69 | 75.39 | 72.46 | 75.19 | 1.4M |
| 2024-09-23 | 73.85 | 74.82 | 73.11 | 73.11 | 0.8M |
| 2024-09-20 | 73.77 | 74.55 | 73.35 | 74.43 | 1.0M |
| 2024-09-19 | 71.32 | 74.38 | 71.02 | 73.88 | 1.5M |
| 2024-09-18 | 70.11 | 71.45 | 69.72 | 71.28 | 0.7M |
| 2024-09-13 | 71.42 | 71.45 | 70.12 | 70.35 | 0.6M |
| 2024-09-12 | 73.00 | 73.16 | 71.08 | 71.35 | 0.7M |
| 2024-09-11 | 72.23 | 72.84 | 71.40 | 72.65 | 0.6M |
| 2024-09-10 | 70.78 | 73.00 | 70.25 | 72.38 | 0.8M |
| 2024-09-09 | 71.84 | 72.89 | 69.73 | 70.80 | 1.0M |
| 2024-09-06 | 72.50 | 73.13 | 71.34 | 71.59 | 0.6M |
| 2024-09-05 | 72.60 | 73.23 | 71.90 | 72.80 | 0.8M |
| 2024-09-04 | 73.00 | 74.14 | 72.51 | 72.51 | 0.6M |
| 2024-09-03 | 72.53 | 73.87 | 72.53 | 73.34 | 0.8M |
| 2024-09-02 | 73.50 | 73.71 | 72.50 | 72.50 | 0.9M |
| 2024-08-30 | 72.96 | 74.39 | 72.60 | 73.91 | 1.9M |
| 2024-08-29 | 70.60 | 73.55 | 70.07 | 73.10 | 1.6M |
| 2024-08-28 | 69.96 | 71.29 | 69.80 | 70.70 | 0.6M |
| 2024-08-27 | 70.50 | 70.77 | 69.96 | 70.30 | 0.5M |
| 2024-08-26 | 70.60 | 71.20 | 70.08 | 70.51 | 0.7M |
| 2024-08-23 | 70.33 | 71.39 | 70.10 | 70.83 | 0.9M |
| 2024-08-22 | 71.28 | 71.66 | 70.43 | 70.56 | 0.8M |
| 2024-08-21 | 70.96 | 71.78 | 70.78 | 71.26 | 0.8M |
| 2024-08-20 | 72.15 | 72.84 | 70.88 | 71.21 | 1.1M |
| 2024-08-19 | 70.99 | 73.25 | 70.99 | 72.47 | 1.5M |
| 2024-08-16 | 72.20 | 72.72 | 71.18 | 71.25 | 1.5M |
| 2024-08-15 | 72.47 | 73.22 | 71.70 | 72.20 | 1.5M |
| 2024-08-14 | 74.86 | 75.68 | 72.39 | 72.58 | 2.0M |
| 2024-08-13 | 74.90 | 75.14 | 74.20 | 74.88 | 0.8M |
| 2024-08-12 | 76.01 | 76.50 | 74.60 | 74.80 | 1.5M |
| 2024-08-09 | 76.77 | 78.59 | 73.58 | 76.73 | 3.4M |
| 2024-08-08 | 79.15 | 79.95 | 78.00 | 78.80 | 1.6M |
| 2024-08-07 | 80.05 | 80.82 | 78.46 | 79.59 | 1.6M |
| 2024-08-06 | 79.80 | 83.67 | 79.03 | 80.21 | 3.4M |
| 2024-08-05 | 78.45 | 80.44 | 78.10 | 78.69 | 2.4M |
| 2024-08-02 | 78.68 | 79.58 | 78.31 | 79.19 | 2.0M |
| 2024-08-01 | 78.63 | 79.60 | 77.97 | 78.50 | 2.1M |
| 2024-07-31 | 75.34 | 78.83 | 75.00 | 78.74 | 2.5M |
| 2024-07-30 | 73.69 | 76.04 | 73.68 | 75.37 | 1.4M |
| 2024-07-29 | 75.26 | 75.78 | 73.75 | 73.96 | 1.1M |
| 2024-07-26 | 73.01 | 75.94 | 72.61 | 74.89 | 1.7M |
| 2024-07-25 | 72.28 | 74.10 | 71.92 | 72.98 | 1.2M |
| 2024-07-24 | 73.41 | 74.18 | 72.36 | 72.44 | 1.5M |
| 2024-07-23 | 76.95 | 77.20 | 73.40 | 73.50 | 2.2M |
| 2024-07-22 | 77.32 | 79.35 | 77.31 | 77.33 | 2.9M |
| 2024-07-19 | 75.00 | 77.80 | 75.00 | 77.32 | 3.0M |
| 2024-07-18 | 73.29 | 76.26 | 72.10 | 75.73 | 2.3M |
| 2024-07-17 | 73.95 | 74.88 | 73.68 | 73.76 | 1.5M |
| 2024-07-16 | 72.76 | 74.60 | 72.37 | 74.36 | 1.7M |
| 2024-07-15 | 71.50 | 74.30 | 71.37 | 73.30 | 2.4M |
| 2024-07-12 | 72.50 | 73.74 | 71.09 | 71.66 | 1.9M |
| 2024-07-11 | 72.15 | 73.84 | 71.02 | 73.22 | 2.1M |
| 2024-07-10 | 71.69 | 72.30 | 70.64 | 70.77 | 1.6M |
| 2024-07-09 | 69.90 | 72.30 | 69.52 | 72.13 | 2.2M |
| 2024-07-08 | 72.95 | 73.61 | 70.01 | 70.06 | 2.2M |
| 2024-07-05 | 72.80 | 73.50 | 71.82 | 72.93 | 1.1M |
| 2024-07-04 | 75.53 | 75.97 | 72.77 | 72.79 | 1.8M |
| 2024-07-03 | 75.58 | 76.39 | 74.40 | 75.41 | 1.5M |
| 2024-07-02 | 76.00 | 76.60 | 75.35 | 75.62 | 1.4M |
| 2024-07-01 | 76.10 | 77.04 | 73.61 | 75.99 | 2.0M |
| 2024-06-28 | 77.51 | 78.51 | 76.90 | 77.05 | 1.7M |
| 2024-06-27 | 79.13 | 80.12 | 77.63 | 77.80 | 1.7M |
| 2024-06-26 | 77.51 | 79.47 | 76.05 | 79.14 | 2.1M |
| 2024-06-25 | 80.88 | 81.49 | 76.80 | 77.22 | 3.4M |
| 2024-06-24 | 82.59 | 84.80 | 81.19 | 81.19 | 2.7M |
| 2024-06-21 | 82.52 | 83.76 | 81.36 | 83.58 | 2.3M |
| 2024-06-20 | 82.25 | 86.58 | 82.25 | 83.77 | 4.6M |
| 2024-06-19 | 83.13 | 83.80 | 80.87 | 82.58 | 3.1M |
| 2024-06-18 | 84.59 | 84.89 | 82.80 | 83.13 | 2.6M |
| 2024-06-17 | 84.56 | 85.70 | 84.06 | 84.69 | 2.5M |
| 2024-06-14 | 84.20 | 84.98 | 82.40 | 84.55 | 4.1M |
| 2024-06-13 | 85.15 | 86.36 | 83.50 | 84.69 | 4.3M |
| 2024-06-12 | 85.85 | 87.15 | 84.12 | 85.15 | 4.2M |
| 2024-06-11 | 79.00 | 88.59 | 78.80 | 85.71 | 5.8M |
| 2024-06-07 | 79.80 | 81.27 | 78.53 | 79.37 | 1.9M |
| 2024-06-06 | 81.51 | 82.18 | 79.53 | 80.00 | 2.5M |
| 2024-06-05 | 79.87 | 82.86 | 79.51 | 81.40 | 2.9M |
| 2024-06-04 | 79.50 | 80.27 | 78.90 | 79.91 | 1.5M |
| 2024-06-03 | 78.80 | 81.29 | 78.30 | 80.04 | 2.6M |
| 2024-05-31 | 80.30 | 80.30 | 79.17 | 79.36 | 2.3M |
| 2024-05-30 | 77.30 | 80.99 | 76.38 | 80.40 | 3.4M |
| 2024-05-29 | 77.81 | 78.87 | 77.20 | 77.30 | 1.6M |
| 2024-05-28 | 78.00 | 80.90 | 77.78 | 78.20 | 2.9M |
| 2024-05-27 | 75.99 | 78.80 | 74.50 | 78.70 | 2.0M |
| 2024-05-24 | 76.00 | 76.90 | 75.60 | 75.72 | 1.1M |
| 2024-05-23 | 77.70 | 78.38 | 75.91 | 76.19 | 1.4M |
| 2024-05-22 | 77.01 | 78.10 | 76.50 | 77.92 | 1.2M |
| 2024-05-21 | 78.14 | 78.14 | 76.81 | 76.86 | 1.0M |
| 2024-05-20 | 78.01 | 78.97 | 77.15 | 78.14 | 1.6M |
| 2024-05-17 | 77.03 | 78.00 | 76.04 | 77.98 | 1.1M |
| 2024-05-16 | 77.75 | 78.50 | 76.63 | 77.03 | 2.0M |
| 2024-05-15 | 81.40 | 81.69 | 77.61 | 77.75 | 2.6M |
| 2024-05-14 | 80.89 | 82.38 | 80.22 | 81.41 | 1.8M |
| 2024-05-13 | 80.93 | 82.66 | 79.80 | 81.17 | 2.6M |
| 2024-05-10 | 82.70 | 83.00 | 81.11 | 81.37 | 1.6M |
| 2024-05-09 | 78.72 | 83.28 | 78.72 | 82.70 | 4.1M |
| 2024-05-08 | 79.50 | 79.73 | 77.78 | 78.76 | 2.0M |
| 2024-05-07 | 80.61 | 80.88 | 79.40 | 79.74 | 1.6M |
| 2024-05-06 | 79.50 | 81.38 | 78.35 | 80.61 | 2.9M |
| 2024-04-30 | 80.40 | 80.40 | 77.88 | 78.20 | 2.1M |
| 2024-04-29 | 78.21 | 81.12 | 78.11 | 80.46 | 2.6M |
| 2024-04-26 | 76.00 | 79.81 | 75.56 | 79.80 | 2.7M |
| 2024-04-25 | 75.90 | 77.50 | 74.77 | 76.44 | 2.1M |
| 2024-04-24 | 75.20 | 76.58 | 74.39 | 76.26 | 1.8M |
| 2024-04-23 | 76.37 | 77.48 | 74.37 | 75.22 | 1.7M |
| 2024-04-22 | 76.78 | 77.99 | 75.01 | 76.35 | 1.9M |
| 2024-04-19 | 80.00 | 80.20 | 77.37 | 77.40 | 2.3M |
| 2024-04-18 | 81.80 | 82.66 | 80.21 | 80.76 | 1.9M |
| 2024-04-17 | 80.61 | 81.79 | 79.60 | 81.70 | 2.4M |
| 2024-04-16 | 80.80 | 83.48 | 80.10 | 80.50 | 3.0M |
| 2024-04-15 | 77.80 | 83.12 | 76.41 | 81.57 | 3.3M |
| 2024-04-12 | 78.18 | 78.55 | 76.51 | 76.66 | 1.2M |
| 2024-04-11 | 77.60 | 79.30 | 77.60 | 77.80 | 1.1M |
| 2024-04-10 | 80.40 | 80.42 | 78.34 | 78.39 | 1.2M |
| 2024-04-09 | 80.22 | 81.38 | 79.52 | 80.43 | 1.0M |
| 2024-04-08 | 82.00 | 82.09 | 79.78 | 80.21 | 1.2M |
| 2024-04-03 | 83.42 | 83.84 | 81.41 | 81.83 | 1.5M |
| 2024-04-02 | 82.96 | 85.37 | 82.45 | 83.84 | 2.7M |
| 2024-04-01 | 85.37 | 85.37 | 82.10 | 82.96 | 2.3M |
| 2024-03-29 | 79.88 | 84.30 | 79.15 | 83.70 | 2.9M |
| 2024-03-28 | 77.50 | 80.95 | 77.00 | 80.10 | 2.3M |
| 2024-03-27 | 78.58 | 79.15 | 76.82 | 76.82 | 2.2M |
| 2024-03-26 | 81.14 | 81.70 | 77.77 | 78.70 | 2.7M |
| 2024-03-25 | 85.34 | 85.89 | 81.00 | 81.15 | 3.2M |
| 2024-03-22 | 87.50 | 88.36 | 85.58 | 85.74 | 1.8M |
| 2024-03-21 | 89.53 | 91.10 | 87.50 | 88.02 | 2.0M |
| 2024-03-20 | 88.22 | 89.30 | 87.89 | 89.30 | 1.7M |
| 2024-03-19 | 88.64 | 89.66 | 87.81 | 88.62 | 1.7M |
| 2024-03-18 | 87.05 | 89.32 | 86.26 | 88.92 | 2.2M |
| 2024-03-15 | 87.10 | 87.51 | 85.60 | 86.26 | 1.8M |
| 2024-03-14 | 89.66 | 89.96 | 87.01 | 87.48 | 2.3M |
| 2024-03-13 | 90.11 | 91.35 | 89.30 | 89.96 | 2.1M |
| 2024-03-12 | 89.30 | 90.40 | 88.65 | 89.50 | 1.8M |
| 2024-03-11 | 87.71 | 89.30 | 87.31 | 89.30 | 1.8M |
| 2024-03-08 | 88.29 | 89.38 | 87.66 | 88.51 | 1.4M |
| 2024-03-07 | 90.04 | 91.87 | 88.10 | 88.10 | 1.9M |
| 2024-03-06 | 91.00 | 91.58 | 89.52 | 89.90 | 1.8M |
| 2024-03-05 | 91.01 | 91.99 | 90.50 | 91.12 | 2.1M |
| 2024-03-04 | 91.70 | 93.59 | 90.51 | 92.12 | 2.9M |
| 2024-03-01 | 91.50 | 93.20 | 89.62 | 91.55 | 3.6M |
| 2024-02-29 | 83.80 | 91.00 | 83.79 | 91.00 | 4.2M |
| 2024-02-28 | 90.10 | 92.66 | 85.15 | 85.15 | 3.7M |
| 2024-02-27 | 88.80 | 90.10 | 87.69 | 90.10 | 3.5M |
| 2024-02-26 | 88.69 | 90.17 | 87.72 | 89.36 | 1.9M |
| 2024-02-23 | 88.14 | 88.68 | 87.02 | 88.68 | 1.4M |
| 2024-02-22 | 87.85 | 88.69 | 86.86 | 88.00 | 1.4M |
| 2024-02-21 | 86.99 | 89.30 | 86.17 | 87.01 | 1.6M |
| 2024-02-20 | 86.51 | 88.00 | 86.37 | 87.51 | 1.3M |
| 2024-02-19 | 90.00 | 90.20 | 86.50 | 87.44 | 2.4M |
| 2024-02-08 | 84.97 | 87.98 | 83.30 | 87.50 | 3.1M |
| 2024-02-07 | 81.81 | 85.89 | 80.50 | 84.06 | 2.9M |
| 2024-02-06 | 74.50 | 81.74 | 73.69 | 81.74 | 3.1M |
| 2024-02-05 | 74.94 | 76.98 | 70.50 | 75.25 | 3.3M |
| 2024-02-02 | 78.00 | 78.90 | 72.94 | 75.87 | 2.4M |
| 2024-02-01 | 77.74 | 79.39 | 76.68 | 78.49 | 1.8M |
| 2024-01-31 | 79.88 | 80.47 | 77.66 | 77.80 | 1.9M |
| 2024-01-30 | 82.59 | 82.81 | 79.95 | 80.11 | 1.6M |
| 2024-01-29 | 84.00 | 85.85 | 82.80 | 82.81 | 1.7M |
| 2024-01-26 | 87.86 | 87.98 | 84.50 | 84.50 | 2.2M |
| 2024-01-25 | 86.77 | 89.50 | 85.80 | 88.67 | 2.7M |
| 2024-01-24 | 86.85 | 87.58 | 83.73 | 87.12 | 2.4M |
| 2024-01-23 | 85.22 | 87.38 | 84.24 | 86.80 | 2.3M |
| 2024-01-22 | 87.68 | 89.18 | 84.61 | 85.28 | 2.5M |
| 2024-01-19 | 93.36 | 93.36 | 88.70 | 88.96 | 2.8M |
| 2024-01-18 | 94.09 | 95.12 | 89.90 | 92.88 | 3.1M |
| 2024-01-17 | 96.72 | 98.79 | 94.00 | 94.09 | 2.3M |
| 2024-01-16 | 98.94 | 98.94 | 96.20 | 97.26 | 1.1M |
| 2024-01-15 | 96.50 | 99.15 | 95.40 | 98.49 | 1.6M |
| 2024-01-12 | 101.06 | 101.17 | 97.40 | 97.41 | 1.5M |
| 2024-01-11 | 99.00 | 101.98 | 98.53 | 101.17 | 1.7M |
| 2024-01-10 | 99.30 | 100.19 | 95.55 | 99.40 | 2.0M |
| 2024-01-09 | 99.73 | 101.37 | 98.76 | 99.52 | 1.0M |
| 2024-01-08 | 100.55 | 100.99 | 97.78 | 99.79 | 1.6M |
| 2024-01-05 | 102.45 | 103.17 | 100.40 | 100.81 | 1.1M |
| 2024-01-04 | 103.51 | 103.88 | 101.60 | 102.46 | 1.2M |
| 2024-01-03 | 104.50 | 104.99 | 102.88 | 103.40 | 1.3M |
| 2024-01-02 | 105.58 | 106.20 | 104.52 | 105.00 | 1.8M |