394.95
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 | 404.40 | 410.75 | 390.70 | 394.95 | 0.5M |
| 2025-09-28 | 404.40 | 406.20 | 400.05 | 402.15 | 0.0M |
| 2025-09-27 | 404.40 | 406.20 | 402.40 | 402.55 | 0.0M |
| 2025-09-26 | 400.95 | 406.95 | 391.20 | 404.60 | 0.5M |
| 2025-09-25 | 403.70 | 404.65 | 396.70 | 397.10 | 0.2M |
| 2025-09-24 | 397.00 | 408.90 | 389.50 | 402.50 | 0.7M |
| 2025-09-23 | 415.25 | 424.50 | 391.35 | 394.70 | 0.7M |
| 2025-09-22 | 408.15 | 417.90 | 405.00 | 416.15 | 0.5M |
| 2025-09-19 | 421.80 | 426.10 | 407.05 | 410.35 | 0.0M |
| 2025-09-18 | 433.30 | 434.15 | 419.80 | 423.80 | 0.4M |
| 2025-09-17 | 429.70 | 434.90 | 423.25 | 431.20 | 0.4M |
| 2025-09-16 | 425.00 | 432.60 | 417.10 | 428.00 | 0.5M |
| 2025-09-15 | 430.05 | 431.25 | 418.35 | 425.10 | 0.6M |
| 2025-09-14 | 430.05 | 428.40 | 419.35 | 427.30 | 0.2M |
| 2025-09-13 | 430.05 | 431.25 | 423.55 | 423.75 | 0.1M |
| 2025-09-12 | 453.50 | 454.95 | 428.65 | 429.90 | 0.8M |
| 2025-09-11 | 455.40 | 460.00 | 448.45 | 453.85 | 0.5M |
| 2025-09-10 | 465.25 | 469.00 | 455.45 | 456.40 | 0.4M |
| 2025-09-09 | 466.60 | 472.20 | 464.00 | 466.80 | 0.6M |
| 2025-09-08 | 463.00 | 466.75 | 460.25 | 466.50 | 0.4M |
| 2025-09-07 | 463.00 | 463.70 | 461.90 | 462.20 | 0.0M |
| 2025-09-06 | 463.00 | 463.50 | 461.00 | 462.30 | 0.0M |
| 2025-09-05 | 462.40 | 465.90 | 459.40 | 463.05 | 0.3M |
| 2025-09-04 | 456.50 | 464.70 | 455.00 | 460.75 | 0.5M |
| 2025-09-03 | 450.80 | 458.35 | 445.00 | 456.50 | 0.3M |
| 2025-09-02 | 461.40 | 468.00 | 442.30 | 450.65 | 0.7M |
| 2025-09-01 | 449.45 | 469.80 | 446.20 | 461.75 | 1.4M |
| 2025-08-31 | 449.45 | 453.75 | 450.80 | 452.95 | 0.1M |
| 2025-08-30 | 449.45 | 453.15 | 446.20 | 450.85 | 0.1M |
| 2025-08-29 | 447.00 | 450.90 | 443.30 | 447.15 | 0.2M |
| 2025-08-28 | 456.65 | 458.00 | 442.70 | 445.95 | 0.5M |
| 2025-08-27 | 443.40 | 459.25 | 442.95 | 454.90 | 0.7M |
| 2025-08-26 | 443.55 | 450.95 | 439.10 | 442.70 | 0.5M |
| 2025-08-25 | 452.50 | 454.95 | 435.10 | 442.60 | 0.7M |
| 2025-08-24 | 452.50 | 453.80 | 450.00 | 450.45 | 0.0M |
| 2025-08-23 | 452.50 | 454.95 | 452.30 | 453.80 | 0.0M |
| 2025-08-22 | 451.30 | 458.05 | 445.15 | 452.45 | 0.7M |
| 2025-08-21 | 483.00 | 484.40 | 447.30 | 452.85 | 1.7M |
| 2025-08-20 | 488.00 | 492.55 | 478.60 | 482.35 | 0.4M |
| 2025-08-19 | 495.05 | 500.50 | 485.75 | 486.50 | 0.3M |
| 2025-08-18 | 487.10 | 499.80 | 480.20 | 494.40 | 0.9M |
| 2025-08-17 | 487.10 | 490.50 | 487.10 | 487.10 | 0.2M |
| 2025-08-16 | 487.10 | 493.50 | 487.10 | 488.45 | 0.2M |
| 2025-08-15 | 510.05 | 510.70 | 499.50 | 503.70 | 0.8M |
| 2025-08-14 | 498.00 | 511.00 | 485.65 | 509.50 | 1.1M |
| 2025-08-13 | 503.70 | 505.25 | 496.15 | 497.25 | 0.4M |
| 2025-08-12 | 508.00 | 508.00 | 492.50 | 503.70 | 0.6M |
| 2025-08-11 | 496.10 | 516.95 | 496.10 | 507.10 | 1.2M |
| 2025-08-08 | 473.50 | 496.00 | 468.65 | 495.00 | 0.9M |
| 2025-08-07 | 469.00 | 481.15 | 462.60 | 473.10 | 1.3M |
| 2025-08-06 | 453.65 | 478.00 | 442.15 | 469.50 | 2.5M |
| 2025-08-05 | 441.30 | 453.90 | 437.15 | 451.05 | 1.0M |
| 2025-08-04 | 447.40 | 448.85 | 435.10 | 441.10 | 1.0M |
| 2025-08-01 | 430.20 | 449.00 | 423.80 | 446.00 | 2.7M |
| 2025-07-31 | 418.30 | 429.70 | 416.45 | 428.40 | 0.5M |
| 2025-07-30 | 433.85 | 433.85 | 418.05 | 418.65 | 0.7M |
| 2025-07-29 | 419.50 | 440.60 | 418.35 | 432.40 | 1.8M |
| 2025-07-28 | 422.90 | 424.95 | 410.50 | 419.50 | 0.7M |
| 2025-07-27 | 422.90 | 424.70 | 420.00 | 423.40 | 0.0M |
| 2025-07-26 | 422.90 | 424.30 | 420.75 | 421.20 | 0.0M |
| 2025-07-25 | 433.30 | 438.75 | 418.65 | 422.90 | 1.1M |
| 2025-07-24 | 435.50 | 437.70 | 430.50 | 433.25 | 0.8M |
| 2025-07-23 | 428.55 | 441.45 | 428.20 | 435.95 | 2.7M |
| 2025-07-22 | 419.80 | 429.70 | 410.55 | 428.55 | 1.2M |
| 2025-07-21 | 397.25 | 424.30 | 395.05 | 419.80 | 1.7M |
| 2025-07-20 | 397.25 | 402.65 | 397.75 | 400.45 | 0.1M |
| 2025-07-19 | 397.25 | 402.40 | 396.00 | 397.75 | 0.1M |
| 2025-07-18 | 380.70 | 399.00 | 379.05 | 395.95 | 0.6M |
| 2025-07-17 | 394.55 | 403.50 | 377.10 | 379.15 | 0.5M |
| 2025-07-16 | 395.35 | 399.00 | 392.05 | 395.00 | 0.1M |
| 2025-07-15 | 395.75 | 399.80 | 391.75 | 393.35 | 0.3M |
| 2025-07-14 | 378.55 | 397.95 | 364.80 | 394.40 | 0.8M |
| 2025-07-13 | 378.55 | 383.50 | 376.10 | 377.50 | 0.1M |
| 2025-07-12 | 378.55 | 383.70 | 378.55 | 382.30 | 0.0M |
| 2025-07-11 | 397.45 | 398.50 | 377.50 | 378.05 | 0.4M |
| 2025-07-10 | 389.00 | 399.40 | 389.00 | 397.45 | 0.4M |
| 2025-07-09 | 387.90 | 390.80 | 383.00 | 388.25 | 0.3M |
| 2025-07-08 | 394.90 | 400.05 | 387.00 | 388.00 | 0.4M |
| 2025-07-07 | 406.85 | 409.65 | 393.35 | 394.85 | 0.3M |
| 2025-07-06 | 406.85 | 405.95 | 403.40 | 403.40 | 0.0M |
| 2025-07-05 | 406.85 | 409.65 | 403.70 | 405.95 | 0.0M |
| 2025-07-04 | 400.00 | 409.75 | 396.95 | 405.60 | 0.5M |
| 2025-07-03 | 399.10 | 409.70 | 391.80 | 403.50 | 0.7M |
| 2025-07-02 | 396.95 | 401.80 | 393.25 | 398.05 | 0.4M |
| 2025-07-01 | 403.00 | 403.00 | 395.70 | 398.70 | 0.9M |
| 2025-06-30 | 386.65 | 405.00 | 380.60 | 403.20 | 1.8M |
| 2025-06-29 | 386.65 | 388.30 | 381.00 | 382.80 | 0.1M |
| 2025-06-28 | 386.65 | 389.20 | 386.00 | 387.45 | 0.1M |
| 2025-06-27 | 385.20 | 387.30 | 378.10 | 386.60 | 0.5M |
| 2025-06-26 | 379.60 | 389.75 | 376.05 | 384.75 | 0.8M |
| 2025-06-25 | 371.70 | 382.90 | 371.70 | 379.50 | 0.6M |
| 2025-06-24 | 366.45 | 372.95 | 364.25 | 371.70 | 0.4M |
| 2025-06-23 | 380.85 | 381.80 | 363.50 | 364.55 | 0.8M |
| 2025-06-20 | 386.35 | 386.55 | 377.50 | 379.75 | 0.2M |
| 2025-06-19 | 385.30 | 390.95 | 380.25 | 385.45 | 0.4M |
| 2025-06-18 | 393.00 | 393.00 | 385.35 | 385.85 | 0.5M |
| 2025-06-17 | 370.05 | 387.80 | 370.00 | 387.75 | 0.7M |
| 2025-06-16 | 378.95 | 381.35 | 367.35 | 369.10 | 0.3M |
| 2025-06-15 | 378.95 | 380.95 | 375.10 | 380.00 | 0.1M |
| 2025-06-14 | 378.95 | 381.10 | 376.55 | 378.30 | 0.0M |
| 2025-06-13 | 380.10 | 386.00 | 375.65 | 376.10 | 0.4M |
| 2025-06-11 | 380.00 | 386.15 | 377.90 | 380.00 | 0.6M |
| 2025-06-10 | 378.90 | 383.95 | 371.00 | 379.75 | 0.8M |
| 2025-06-09 | 371.00 | 381.55 | 363.80 | 378.85 | 1.3M |
| 2025-06-08 | 371.00 | 375.00 | 364.15 | 368.80 | 0.3M |
| 2025-06-07 | 371.00 | 372.45 | 370.55 | 372.10 | 0.0M |
| 2025-06-06 | 396.55 | 410.00 | 368.15 | 370.90 | 2.3M |
| 2025-06-05 | 396.55 | 399.80 | 392.70 | 396.50 | 0.5M |
| 2025-06-04 | 398.00 | 402.00 | 385.85 | 395.15 | 1.8M |
| 2025-06-03 | 362.60 | 398.00 | 362.60 | 397.40 | 2.4M |
| 2025-06-02 | 360.80 | 367.00 | 348.25 | 362.55 | 1.0M |
| 2025-06-01 | 360.80 | 364.60 | 349.05 | 352.50 | 0.4M |
| 2025-05-31 | 360.80 | 365.80 | 359.75 | 363.55 | 0.1M |
| 2025-05-30 | 362.55 | 368.65 | 354.45 | 358.55 | 0.5M |
| 2025-05-29 | 377.65 | 378.35 | 359.50 | 360.00 | 0.8M |
| 2025-05-28 | 365.65 | 378.00 | 360.80 | 378.00 | 1.1M |
| 2025-05-27 | 348.65 | 366.50 | 340.80 | 364.00 | 1.1M |
| 2025-05-26 | 364.80 | 364.80 | 338.70 | 347.75 | 1.3M |
| 2025-05-23 | 372.55 | 377.15 | 362.20 | 364.80 | 0.6M |
| 2025-05-22 | 387.00 | 387.55 | 368.60 | 372.55 | 0.7M |
| 2025-05-21 | 396.65 | 400.55 | 383.00 | 387.00 | 0.4M |
| 2025-05-20 | 400.10 | 404.65 | 394.50 | 396.05 | 0.2M |
| 2025-05-19 | 398.25 | 409.95 | 397.10 | 400.05 | 0.4M |
| 2025-05-18 | 398.25 | 409.00 | 405.15 | 408.85 | 0.1M |
| 2025-05-17 | 398.25 | 408.00 | 397.10 | 406.95 | 0.1M |
| 2025-05-16 | 402.80 | 403.55 | 388.50 | 398.40 | 0.5M |
| 2025-05-15 | 398.70 | 406.30 | 397.00 | 401.90 | 0.3M |
| 2025-05-14 | 411.15 | 415.00 | 400.15 | 403.50 | 0.5M |
| 2025-05-13 | 417.40 | 420.00 | 408.00 | 409.65 | 0.4M |
| 2025-05-12 | 406.20 | 421.15 | 402.10 | 415.15 | 0.6M |
| 2025-05-08 | 403.90 | 412.80 | 400.65 | 405.30 | 0.5M |
| 2025-05-07 | 401.10 | 405.55 | 391.00 | 402.00 | 0.8M |
| 2025-05-06 | 386.45 | 406.00 | 386.45 | 401.15 | 1.3M |
| 2025-05-05 | 392.80 | 398.80 | 382.00 | 386.50 | 0.7M |
| 2025-05-02 | 405.85 | 407.45 | 387.60 | 392.45 | 0.7M |
| 2025-04-30 | 423.00 | 423.00 | 395.35 | 408.85 | 1.6M |
| 2025-04-29 | 443.00 | 445.50 | 416.45 | 421.85 | 0.6M |
| 2025-04-28 | 441.05 | 454.75 | 441.05 | 443.45 | 1.2M |
| 2025-04-25 | 432.30 | 444.70 | 431.00 | 439.20 | 0.4M |
| 2025-04-24 | 435.85 | 439.50 | 429.80 | 431.50 | 0.3M |
| 2025-04-23 | 445.10 | 446.60 | 430.00 | 435.65 | 0.5M |
| 2025-04-22 | 438.80 | 447.70 | 429.55 | 445.10 | 1.1M |
| 2025-04-21 | 441.70 | 445.90 | 434.50 | 440.00 | 0.6M |
| 2025-04-18 | 437.90 | 443.00 | 429.30 | 438.10 | 1.0M |
| 2025-04-17 | 437.40 | 449.20 | 435.55 | 445.00 | 1.3M |
| 2025-04-16 | 428.00 | 443.00 | 418.25 | 437.40 | 1.4M |
| 2025-04-15 | 413.50 | 429.65 | 412.90 | 428.15 | 1.1M |
| 2025-04-14 | 429.40 | 438.25 | 408.15 | 415.45 | 1.9M |
| 2025-04-11 | 410.00 | 430.00 | 405.45 | 429.15 | 1.9M |
| 2025-04-10 | 400.95 | 427.30 | 388.50 | 410.75 | 4.5M |
| 2025-04-09 | 391.10 | 403.90 | 352.00 | 400.95 | 7.5M |
| 2025-04-08 | 435.10 | 446.75 | 394.05 | 396.95 | 2.3M |
| 2025-04-07 | 463.00 | 479.60 | 409.40 | 433.50 | 5.1M |
| 2025-04-04 | 509.05 | 519.00 | 459.10 | 463.25 | 1.9M |
| 2025-04-03 | 521.95 | 531.00 | 486.10 | 506.55 | 1.3M |
| 2025-04-02 | 497.85 | 522.80 | 496.40 | 519.85 | 1.0M |
| 2025-04-01 | 525.50 | 533.00 | 494.65 | 498.45 | 1.4M |
| 2025-03-31 | 508.65 | 524.90 | 485.20 | 524.00 | 1.6M |
| 2025-03-28 | 526.00 | 535.00 | 503.00 | 510.20 | 1.6M |
| 2025-03-27 | 545.00 | 552.25 | 523.10 | 526.45 | 1.4M |
| 2025-03-26 | 564.95 | 569.45 | 546.90 | 547.95 | 0.6M |
| 2025-03-25 | 547.15 | 567.00 | 542.20 | 564.95 | 0.9M |
| 2025-03-24 | 552.05 | 561.10 | 543.75 | 547.15 | 1.0M |
| 2025-03-21 | 554.00 | 556.75 | 545.30 | 552.00 | 1.2M |
| 2025-03-20 | 523.30 | 554.00 | 522.15 | 553.90 | 3.2M |
| 2025-03-19 | 519.00 | 524.65 | 512.50 | 523.30 | 0.4M |
| 2025-03-18 | 527.35 | 530.55 | 515.70 | 519.95 | 0.9M |
| 2025-03-17 | 522.70 | 533.65 | 520.20 | 528.55 | 0.7M |
| 2025-03-14 | 506.70 | 527.35 | 502.05 | 523.00 | 1.4M |
| 2025-03-13 | 494.00 | 513.00 | 483.10 | 507.35 | 1.6M |
| 2025-03-12 | 505.80 | 507.20 | 487.20 | 493.65 | 0.7M |
| 2025-03-11 | 507.00 | 511.85 | 501.05 | 505.70 | 0.8M |
| 2025-03-10 | 492.20 | 515.00 | 492.00 | 507.20 | 1.7M |
| 2025-03-07 | 481.00 | 497.60 | 481.00 | 492.00 | 0.7M |
| 2025-03-06 | 482.30 | 494.00 | 477.50 | 483.10 | 0.4M |
| 2025-03-05 | 499.00 | 502.35 | 480.00 | 482.30 | 0.8M |
| 2025-03-04 | 479.50 | 504.90 | 479.50 | 498.95 | 0.8M |
| 2025-03-03 | 483.10 | 485.80 | 453.80 | 479.50 | 1.1M |
| 2025-02-28 | 465.00 | 485.95 | 463.65 | 483.35 | 1.0M |
| 2025-02-27 | 487.50 | 490.65 | 464.50 | 467.65 | 0.9M |
| 2025-02-26 | 502.60 | 512.30 | 472.95 | 487.50 | 2.2M |
| 2025-02-25 | 495.00 | 530.95 | 495.00 | 502.00 | 3.8M |
| 2025-02-24 | 446.00 | 495.00 | 441.40 | 495.00 | 1.9M |
| 2025-02-21 | 439.65 | 448.65 | 436.40 | 445.80 | 0.8M |
| 2025-02-20 | 431.50 | 444.40 | 428.90 | 436.45 | 0.6M |
| 2025-02-19 | 428.60 | 437.65 | 421.00 | 431.50 | 0.5M |
| 2025-02-18 | 437.20 | 441.60 | 422.60 | 428.60 | 0.8M |
| 2025-02-17 | 431.40 | 438.95 | 422.45 | 437.15 | 0.6M |
| 2025-02-14 | 439.00 | 443.05 | 409.00 | 419.80 | 1.7M |
| 2025-02-13 | 431.55 | 458.55 | 424.25 | 428.05 | 1.8M |
| 2025-02-12 | 430.00 | 440.55 | 413.00 | 431.45 | 4.3M |
| 2025-02-11 | 409.25 | 432.35 | 409.25 | 429.20 | 11.1M |
| 2025-02-10 | 378.95 | 429.90 | 378.70 | 408.50 | 7.1M |
| 2025-02-07 | 377.00 | 379.85 | 375.55 | 378.70 | 0.1M |
| 2025-02-06 | 379.75 | 382.00 | 373.85 | 378.25 | 0.2M |
| 2025-02-05 | 367.35 | 380.95 | 362.40 | 379.75 | 0.3M |
| 2025-02-04 | 372.60 | 376.55 | 367.00 | 367.50 | 0.2M |
| 2025-02-03 | 369.90 | 375.50 | 366.10 | 373.00 | 0.4M |
| 2025-01-31 | 377.80 | 378.40 | 368.25 | 369.50 | 0.4M |
| 2025-01-30 | 382.20 | 382.20 | 375.00 | 376.60 | 0.2M |
| 2025-01-29 | 381.00 | 384.65 | 378.05 | 381.00 | 0.2M |
| 2025-01-28 | 374.05 | 382.00 | 370.00 | 381.15 | 0.3M |
| 2025-01-27 | 380.70 | 385.45 | 372.00 | 374.05 | 0.4M |
| 2025-01-24 | 374.60 | 383.25 | 373.75 | 376.95 | 0.2M |
| 2025-01-23 | 373.10 | 377.75 | 368.75 | 374.60 | 0.2M |
| 2025-01-22 | 374.25 | 381.10 | 369.65 | 373.10 | 0.4M |
| 2025-01-21 | 372.90 | 374.55 | 367.50 | 374.20 | 0.2M |
| 2025-01-20 | 387.00 | 394.10 | 370.10 | 371.20 | 0.5M |
| 2025-01-17 | 369.25 | 384.50 | 368.35 | 382.50 | 0.4M |
| 2025-01-16 | 368.00 | 372.95 | 365.80 | 369.25 | 0.2M |
| 2025-01-15 | 360.80 | 367.80 | 352.55 | 367.40 | 0.5M |
| 2025-01-14 | 367.85 | 375.40 | 360.70 | 363.90 | 0.4M |
| 2025-01-13 | 365.05 | 375.00 | 365.05 | 372.05 | 0.5M |
| 2025-01-10 | 351.70 | 365.35 | 347.30 | 364.95 | 0.3M |
| 2025-01-09 | 356.15 | 361.00 | 348.50 | 351.80 | 0.3M |
| 2025-01-08 | 347.30 | 359.00 | 347.30 | 357.60 | 0.2M |
| 2025-01-06 | 346.00 | 349.70 | 343.00 | 348.70 | 0.1M |
| 2025-01-03 | 352.05 | 353.20 | 339.25 | 351.10 | 0.3M |