254.92
Last Update: 2025-09-26
| 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 | 275.00 | 275.00 | 256.00 | 259.99 | 0.9M |
| 2024-12-30 | 234.90 | 255.05 | 233.00 | 255.05 | 0.5M |
| 2024-12-27 | 234.75 | 237.89 | 231.01 | 231.22 | 0.0M |
| 2024-12-26 | 233.00 | 236.00 | 225.01 | 231.00 | 0.1M |
| 2024-12-24 | 246.36 | 246.36 | 226.50 | 232.50 | 0.5M |
| 2024-12-23 | 207.90 | 223.96 | 207.90 | 223.96 | 0.1M |
| 2024-12-20 | 195.51 | 205.00 | 195.51 | 203.94 | 0.0M |
| 2024-12-19 | 205.51 | 211.00 | 200.00 | 202.00 | 0.1M |
| 2024-12-18 | 214.00 | 215.00 | 208.00 | 208.02 | 0.1M |
| 2024-12-17 | 218.00 | 218.99 | 210.00 | 212.00 | 0.2M |
| 2024-12-16 | 221.48 | 223.00 | 216.02 | 218.00 | 0.1M |
| 2024-12-13 | 225.00 | 227.75 | 216.00 | 219.00 | 0.1M |
| 2024-12-12 | 215.00 | 226.50 | 215.00 | 224.00 | 0.2M |
| 2024-12-11 | 200.09 | 215.51 | 200.01 | 212.50 | 0.3M |
| 2024-12-10 | 200.00 | 203.85 | 195.00 | 200.00 | 0.3M |
| 2024-12-09 | 198.90 | 204.55 | 196.05 | 201.00 | 0.4M |
| 2024-12-06 | 188.47 | 200.00 | 185.00 | 198.99 | 0.3M |
| 2024-12-05 | 184.50 | 186.46 | 181.67 | 184.09 | 0.1M |
| 2024-12-04 | 187.00 | 187.00 | 181.82 | 183.00 | 0.2M |
| 2024-12-03 | 174.69 | 183.00 | 174.69 | 182.00 | 0.3M |
| 2024-12-02 | 169.75 | 178.80 | 168.51 | 173.00 | 0.4M |
| 2024-11-29 | 166.01 | 170.00 | 164.99 | 168.99 | 0.1M |
| 2024-11-28 | 167.00 | 168.00 | 166.20 | 166.20 | 0.0M |
| 2024-11-27 | 163.00 | 167.00 | 163.00 | 166.99 | 0.0M |
| 2024-11-26 | 167.80 | 167.80 | 160.10 | 161.55 | 0.2M |
| 2024-11-25 | 162.10 | 169.90 | 162.10 | 167.05 | 0.0M |
| 2024-11-22 | 168.56 | 170.00 | 165.65 | 165.65 | 0.2M |
| 2024-11-21 | 158.90 | 173.72 | 158.50 | 166.05 | 0.6M |
| 2024-11-20 | 163.90 | 163.90 | 158.50 | 160.00 | 0.0M |
| 2024-11-19 | 164.75 | 164.75 | 161.00 | 163.40 | 0.0M |
| 2024-11-18 | 164.15 | 164.79 | 162.00 | 163.50 | 0.0M |
| 2024-11-15 | 164.01 | 167.25 | 163.40 | 164.01 | 0.1M |
| 2024-11-14 | 162.00 | 168.88 | 162.00 | 165.75 | 0.1M |
| 2024-11-13 | 157.25 | 163.89 | 156.00 | 163.89 | 0.1M |
| 2024-11-12 | 157.50 | 158.99 | 156.00 | 157.99 | 0.0M |
| 2024-11-11 | 158.49 | 158.95 | 154.50 | 158.00 | 0.1M |
| 2024-11-08 | 159.99 | 163.00 | 157.00 | 158.97 | 0.2M |
| 2024-11-07 | 148.02 | 162.80 | 148.00 | 159.35 | 0.2M |
| 2024-11-06 | 149.70 | 149.70 | 148.00 | 148.00 | 0.0M |
| 2024-11-05 | 145.98 | 149.90 | 145.98 | 149.70 | 0.0M |
| 2024-11-04 | 147.88 | 149.00 | 145.25 | 148.89 | 0.0M |
| 2024-11-01 | 145.90 | 148.00 | 143.82 | 147.94 | 0.0M |
| 2024-10-31 | 147.01 | 150.40 | 145.82 | 147.50 | 0.0M |
| 2024-10-30 | 148.01 | 148.51 | 146.01 | 147.02 | 0.0M |
| 2024-10-29 | 150.00 | 150.00 | 147.00 | 148.00 | 0.0M |
| 2024-10-28 | 150.75 | 152.00 | 148.50 | 151.00 | 0.0M |
| 2024-10-25 | 143.90 | 153.99 | 143.90 | 147.05 | 0.1M |
| 2024-10-24 | 142.51 | 145.38 | 141.62 | 144.00 | 0.0M |
| 2024-10-23 | 142.09 | 144.00 | 141.99 | 144.00 | 0.0M |
| 2024-10-22 | 144.00 | 144.00 | 141.05 | 142.10 | 0.1M |
| 2024-10-21 | 142.10 | 144.00 | 141.10 | 142.00 | 0.1M |
| 2024-10-18 | 143.50 | 146.50 | 142.00 | 143.50 | 0.0M |
| 2024-10-17 | 144.00 | 145.00 | 141.75 | 142.75 | 0.0M |
| 2024-10-16 | 143.77 | 143.77 | 142.00 | 143.00 | 0.0M |
| 2024-10-15 | 144.00 | 144.00 | 141.62 | 142.95 | 0.0M |
| 2024-10-14 | 143.25 | 145.98 | 143.01 | 144.70 | 0.0M |
| 2024-10-11 | 146.90 | 146.90 | 142.50 | 143.02 | 0.0M |
| 2024-10-10 | 146.12 | 148.24 | 146.12 | 146.22 | 0.0M |
| 2024-10-09 | 148.97 | 148.98 | 146.50 | 146.95 | 0.0M |
| 2024-10-08 | 144.40 | 149.00 | 144.11 | 148.00 | 0.1M |
| 2024-10-07 | 142.00 | 146.00 | 141.50 | 144.03 | 0.0M |
| 2024-10-04 | 141.00 | 142.25 | 140.65 | 141.50 | 0.0M |
| 2024-10-03 | 138.01 | 142.00 | 138.01 | 140.50 | 0.1M |
| 2024-10-02 | 139.95 | 140.10 | 137.12 | 138.05 | 0.0M |
| 2024-10-01 | 140.46 | 140.46 | 136.51 | 139.00 | 0.0M |
| 2024-09-30 | 136.52 | 140.48 | 136.51 | 138.50 | 0.0M |
| 2024-09-27 | 140.00 | 141.99 | 138.51 | 138.60 | 0.0M |
| 2024-09-26 | 142.70 | 142.70 | 139.62 | 140.00 | 0.0M |
| 2024-09-25 | 143.00 | 144.99 | 140.00 | 141.00 | 0.0M |
| 2024-09-24 | 143.85 | 144.00 | 139.15 | 139.15 | 0.0M |
| 2024-09-23 | 145.80 | 145.80 | 140.02 | 141.00 | 0.0M |
| 2024-09-20 | 140.22 | 142.00 | 139.95 | 142.00 | 0.0M |
| 2024-09-19 | 140.02 | 145.89 | 140.00 | 141.00 | 0.0M |
| 2024-09-18 | 142.63 | 142.95 | 139.28 | 140.98 | 0.0M |
| 2024-09-16 | 142.00 | 143.00 | 140.51 | 142.00 | 0.0M |
| 2024-09-13 | 142.50 | 143.00 | 141.00 | 141.98 | 0.0M |
| 2024-09-12 | 142.40 | 145.00 | 139.05 | 145.00 | 0.0M |
| 2024-09-11 | 141.98 | 142.49 | 141.50 | 142.24 | 0.0M |
| 2024-09-10 | 138.00 | 140.50 | 138.00 | 140.50 | 0.0M |
| 2024-09-09 | 139.81 | 140.70 | 138.00 | 138.00 | 0.0M |
| 2024-09-06 | 141.45 | 141.45 | 139.01 | 139.99 | 0.0M |
| 2024-09-05 | 138.14 | 141.45 | 138.14 | 140.00 | 0.0M |
| 2024-09-04 | 140.51 | 142.09 | 140.00 | 140.00 | 0.0M |
| 2024-09-03 | 142.98 | 143.99 | 141.10 | 142.44 | 0.0M |
| 2024-09-02 | 144.75 | 144.75 | 143.00 | 143.00 | 0.0M |
| 2024-08-30 | 142.01 | 144.00 | 140.51 | 143.95 | 0.0M |
| 2024-08-29 | 140.51 | 142.47 | 140.51 | 142.39 | 0.0M |
| 2024-08-28 | 140.51 | 142.85 | 140.50 | 140.50 | 0.0M |
| 2024-08-27 | 141.02 | 143.88 | 140.00 | 141.50 | 0.0M |
| 2024-08-26 | 142.50 | 144.49 | 140.71 | 141.71 | 0.0M |
| 2024-08-23 | 149.00 | 149.00 | 140.00 | 141.03 | 0.0M |
| 2024-08-22 | 145.00 | 145.95 | 142.56 | 145.00 | 0.0M |
| 2024-08-21 | 146.00 | 146.00 | 143.01 | 143.89 | 0.0M |
| 2024-08-20 | 144.00 | 145.00 | 143.00 | 144.00 | 0.0M |
| 2024-08-19 | 142.50 | 146.00 | 142.50 | 144.00 | 0.0M |
| 2024-08-16 | 144.50 | 145.95 | 144.00 | 144.85 | 0.0M |
| 2024-08-15 | 145.00 | 146.10 | 144.10 | 144.11 | 0.0M |
| 2024-08-13 | 144.10 | 147.50 | 144.00 | 145.00 | 0.0M |
| 2024-08-12 | 147.74 | 149.00 | 141.19 | 144.99 | 0.0M |
| 2024-08-09 | 148.01 | 149.99 | 148.00 | 148.10 | 0.0M |
| 2024-08-08 | 150.45 | 150.50 | 147.54 | 148.50 | 0.0M |
| 2024-08-07 | 146.25 | 150.50 | 146.25 | 148.80 | 0.0M |
| 2024-08-06 | 146.50 | 147.47 | 145.10 | 147.00 | 0.0M |
| 2024-08-05 | 144.07 | 147.50 | 144.07 | 146.00 | 0.0M |
| 2024-08-02 | 146.00 | 146.92 | 145.00 | 145.00 | 0.0M |
| 2024-08-01 | 149.00 | 150.00 | 145.95 | 147.01 | 0.0M |
| 2024-07-31 | 147.00 | 158.89 | 146.50 | 148.90 | 0.0M |
| 2024-07-30 | 154.45 | 154.45 | 146.00 | 147.00 | 0.1M |
| 2024-07-29 | 153.00 | 153.40 | 151.00 | 152.45 | 0.0M |
| 2024-07-26 | 152.23 | 154.50 | 151.00 | 151.50 | 0.0M |
| 2024-07-25 | 155.06 | 156.45 | 151.65 | 151.65 | 0.0M |
| 2024-07-24 | 160.01 | 161.01 | 154.00 | 154.00 | 0.1M |
| 2024-07-23 | 160.00 | 160.00 | 157.01 | 158.00 | 0.0M |
| 2024-07-22 | 163.10 | 163.10 | 158.50 | 159.20 | 0.0M |
| 2024-07-19 | 164.51 | 165.50 | 161.51 | 163.00 | 0.1M |
| 2024-07-18 | 164.10 | 166.50 | 162.01 | 165.99 | 0.1M |
| 2024-07-15 | 166.50 | 168.00 | 164.01 | 165.00 | 0.1M |
| 2024-07-12 | 167.00 | 167.00 | 160.01 | 164.00 | 0.0M |
| 2024-07-11 | 163.99 | 166.00 | 163.05 | 163.05 | 0.0M |
| 2024-07-10 | 169.00 | 169.89 | 163.00 | 163.27 | 0.1M |
| 2024-07-09 | 168.99 | 169.95 | 164.61 | 169.95 | 0.1M |
| 2024-07-08 | 163.00 | 169.82 | 163.00 | 166.00 | 0.0M |
| 2024-07-05 | 169.99 | 169.99 | 166.10 | 166.49 | 0.1M |
| 2024-07-04 | 169.95 | 169.95 | 166.51 | 167.83 | 0.1M |
| 2024-07-03 | 167.00 | 170.50 | 163.52 | 169.00 | 0.2M |
| 2024-07-02 | 161.01 | 167.49 | 161.01 | 165.50 | 0.1M |
| 2024-07-01 | 160.26 | 167.70 | 160.26 | 163.59 | 0.2M |
| 2024-06-28 | 161.00 | 161.50 | 157.00 | 160.10 | 0.1M |
| 2024-06-27 | 161.00 | 161.88 | 159.90 | 161.45 | 0.1M |
| 2024-06-26 | 161.88 | 163.00 | 159.00 | 159.00 | 0.1M |
| 2024-06-25 | 160.47 | 162.00 | 160.00 | 160.05 | 0.0M |
| 2024-06-24 | 162.00 | 162.00 | 158.00 | 160.95 | 0.0M |
| 2024-06-21 | 162.15 | 163.00 | 159.02 | 161.99 | 0.1M |
| 2024-06-20 | 161.99 | 164.00 | 161.00 | 162.25 | 0.1M |
| 2024-06-14 | 160.00 | 164.99 | 158.05 | 160.00 | 0.4M |
| 2024-06-13 | 157.00 | 160.00 | 154.00 | 158.00 | 0.2M |
| 2024-06-12 | 154.98 | 154.98 | 152.00 | 153.01 | 0.0M |
| 2024-06-11 | 152.00 | 158.15 | 151.30 | 152.00 | 0.0M |
| 2024-06-10 | 154.15 | 154.99 | 151.00 | 152.49 | 0.0M |
| 2024-06-07 | 153.01 | 155.00 | 153.00 | 153.99 | 0.0M |
| 2024-06-06 | 156.35 | 156.35 | 154.16 | 154.25 | 0.0M |
| 2024-06-05 | 156.00 | 156.50 | 154.51 | 155.50 | 0.0M |
| 2024-06-04 | 158.94 | 158.94 | 154.05 | 154.07 | 0.0M |
| 2024-06-03 | 158.00 | 158.00 | 156.50 | 156.57 | 0.0M |
| 2024-05-31 | 159.40 | 160.99 | 156.11 | 158.01 | 0.1M |
| 2024-05-30 | 159.58 | 159.58 | 155.50 | 158.45 | 0.0M |
| 2024-05-29 | 157.00 | 158.98 | 156.25 | 156.51 | 0.0M |
| 2024-05-27 | 159.00 | 159.00 | 157.00 | 158.00 | 0.0M |
| 2024-05-24 | 158.00 | 160.01 | 158.00 | 158.51 | 0.1M |
| 2024-05-23 | 158.50 | 159.85 | 156.00 | 159.83 | 0.1M |
| 2024-05-22 | 157.80 | 162.00 | 156.50 | 158.99 | 0.2M |
| 2024-05-21 | 165.00 | 166.01 | 157.50 | 158.99 | 0.2M |
| 2024-05-20 | 169.00 | 170.00 | 164.00 | 165.00 | 0.2M |
| 2024-05-17 | 161.88 | 172.00 | 161.50 | 167.00 | 0.5M |
| 2024-05-16 | 157.10 | 164.00 | 157.00 | 160.00 | 0.1M |
| 2024-05-15 | 160.05 | 162.05 | 157.17 | 159.49 | 0.1M |
| 2024-05-14 | 160.00 | 162.00 | 159.00 | 160.00 | 0.0M |
| 2024-05-13 | 156.10 | 163.99 | 150.00 | 162.00 | 0.4M |
| 2024-05-10 | 160.00 | 160.50 | 156.11 | 156.13 | 0.0M |
| 2024-05-09 | 161.80 | 164.00 | 157.00 | 158.00 | 0.3M |
| 2024-05-08 | 180.00 | 180.00 | 165.05 | 166.97 | 1.1M |
| 2024-05-07 | 175.26 | 175.26 | 175.26 | 175.26 | 0.0M |
| 2024-05-06 | 163.03 | 163.03 | 163.03 | 163.03 | 0.1M |
| 2024-05-03 | 146.70 | 154.99 | 145.02 | 152.80 | 0.3M |
| 2024-05-02 | 145.98 | 146.55 | 143.00 | 145.00 | 0.0M |
| 2024-04-30 | 148.51 | 148.89 | 144.00 | 144.10 | 0.1M |
| 2024-04-29 | 153.00 | 155.00 | 147.50 | 148.00 | 0.1M |
| 2024-04-26 | 149.50 | 151.99 | 147.51 | 151.74 | 0.0M |
| 2024-04-25 | 153.00 | 154.49 | 149.00 | 149.50 | 0.1M |
| 2024-04-24 | 152.00 | 155.51 | 151.73 | 153.15 | 0.1M |
| 2024-04-23 | 153.80 | 153.80 | 150.01 | 152.00 | 0.0M |
| 2024-04-22 | 154.70 | 156.00 | 151.60 | 153.39 | 0.1M |
| 2024-04-19 | 153.98 | 155.55 | 153.00 | 153.50 | 0.1M |
| 2024-04-18 | 152.90 | 155.00 | 150.00 | 154.89 | 0.1M |
| 2024-04-17 | 152.12 | 153.50 | 152.00 | 152.00 | 0.0M |
| 2024-04-16 | 154.00 | 157.00 | 151.00 | 153.00 | 0.1M |
| 2024-04-15 | 156.00 | 157.00 | 153.00 | 155.00 | 0.1M |
| 2024-04-09 | 155.00 | 158.00 | 151.50 | 156.50 | 0.3M |
| 2024-04-08 | 160.35 | 162.50 | 153.51 | 154.51 | 0.1M |
| 2024-04-04 | 157.99 | 162.00 | 154.07 | 160.26 | 0.5M |
| 2024-04-03 | 153.95 | 160.27 | 152.50 | 158.00 | 0.7M |
| 2024-04-02 | 141.50 | 150.90 | 141.11 | 150.00 | 0.3M |
| 2024-04-01 | 141.32 | 144.47 | 141.00 | 141.05 | 0.1M |
| 2024-03-29 | 142.01 | 142.99 | 141.00 | 142.99 | 0.0M |
| 2024-03-28 | 141.06 | 147.35 | 140.00 | 141.06 | 0.3M |
| 2024-03-27 | 141.00 | 144.50 | 138.11 | 142.00 | 0.1M |
| 2024-03-26 | 142.00 | 142.89 | 138.10 | 140.00 | 0.1M |
| 2024-03-25 | 143.49 | 147.80 | 140.00 | 142.01 | 0.3M |
| 2024-03-22 | 144.40 | 146.95 | 140.25 | 142.50 | 0.1M |
| 2024-03-21 | 145.95 | 153.23 | 143.00 | 143.00 | 0.6M |
| 2024-03-20 | 133.99 | 142.74 | 133.50 | 142.74 | 0.4M |
| 2024-03-19 | 123.10 | 133.07 | 123.10 | 132.00 | 0.3M |
| 2024-03-18 | 122.50 | 126.90 | 122.00 | 124.00 | 0.1M |
| 2024-03-15 | 122.88 | 123.48 | 121.05 | 121.05 | 0.0M |
| 2024-03-14 | 119.95 | 123.43 | 119.95 | 122.50 | 0.1M |
| 2024-03-13 | 120.99 | 122.40 | 116.00 | 119.90 | 0.2M |
| 2024-03-12 | 128.25 | 128.25 | 121.12 | 121.12 | 0.3M |
| 2024-03-11 | 141.56 | 143.99 | 130.94 | 130.94 | 0.3M |
| 2024-03-08 | 132.95 | 141.56 | 132.95 | 141.56 | 0.4M |
| 2024-03-07 | 128.00 | 136.49 | 128.00 | 131.60 | 0.2M |
| 2024-03-06 | 125.05 | 131.50 | 125.00 | 128.53 | 0.2M |
| 2024-03-05 | 122.00 | 131.00 | 121.15 | 128.95 | 0.2M |
| 2024-03-04 | 128.98 | 132.00 | 123.00 | 123.00 | 0.2M |
| 2024-03-01 | 115.00 | 124.72 | 115.00 | 124.72 | 0.2M |
| 2024-02-29 | 115.00 | 117.90 | 115.00 | 116.00 | 0.1M |
| 2024-02-28 | 114.85 | 114.89 | 114.85 | 114.88 | 0.3M |
| 2024-02-27 | 114.45 | 115.50 | 114.00 | 114.10 | 0.3M |
| 2024-02-26 | 114.97 | 114.97 | 109.50 | 113.01 | 0.0M |
| 2024-02-23 | 113.65 | 114.95 | 113.60 | 114.85 | 0.0M |
| 2024-02-22 | 114.00 | 114.50 | 113.50 | 114.50 | 0.0M |
| 2024-02-21 | 112.60 | 114.00 | 112.60 | 114.00 | 0.0M |
| 2024-02-20 | 111.20 | 113.97 | 111.20 | 112.40 | 0.0M |
| 2024-02-19 | 111.50 | 113.00 | 111.00 | 113.00 | 0.0M |
| 2024-02-16 | 114.00 | 114.00 | 112.00 | 113.00 | 0.0M |
| 2024-02-15 | 113.02 | 115.47 | 112.10 | 113.25 | 0.0M |
| 2024-02-14 | 115.00 | 115.00 | 112.00 | 113.55 | 0.0M |
| 2024-02-13 | 111.50 | 113.00 | 111.50 | 113.00 | 0.0M |
| 2024-02-12 | 114.00 | 114.01 | 112.28 | 113.00 | 0.2M |
| 2024-02-09 | 114.00 | 115.00 | 114.00 | 115.00 | 0.0M |
| 2024-02-07 | 116.00 | 116.00 | 114.51 | 115.00 | 0.0M |
| 2024-02-06 | 115.02 | 115.80 | 114.75 | 115.80 | 0.0M |
| 2024-02-02 | 114.50 | 115.00 | 114.00 | 114.00 | 0.0M |
| 2024-02-01 | 115.00 | 115.00 | 114.00 | 114.03 | 0.0M |
| 2024-01-31 | 113.25 | 114.25 | 113.25 | 114.04 | 0.0M |
| 2024-01-30 | 113.75 | 115.60 | 113.75 | 114.00 | 0.1M |
| 2024-01-29 | 114.50 | 115.25 | 113.50 | 114.30 | 0.0M |
| 2024-01-26 | 114.05 | 117.00 | 114.00 | 114.99 | 0.0M |
| 2024-01-25 | 115.99 | 117.50 | 114.70 | 115.00 | 0.0M |
| 2024-01-24 | 116.19 | 116.50 | 115.50 | 115.99 | 0.0M |
| 2024-01-23 | 114.25 | 117.83 | 114.01 | 115.60 | 0.0M |
| 2024-01-22 | 114.84 | 114.84 | 113.51 | 114.84 | 0.0M |
| 2024-01-19 | 113.01 | 117.00 | 113.01 | 115.39 | 0.1M |
| 2024-01-18 | 112.56 | 113.50 | 112.50 | 113.00 | 0.0M |
| 2024-01-17 | 114.00 | 114.50 | 113.51 | 114.00 | 0.0M |
| 2024-01-16 | 113.99 | 114.85 | 112.22 | 114.00 | 0.0M |
| 2024-01-15 | 114.99 | 115.50 | 113.10 | 114.00 | 0.0M |
| 2024-01-12 | 115.74 | 115.75 | 113.00 | 113.70 | 0.0M |
| 2024-01-11 | 114.00 | 114.67 | 113.98 | 114.67 | 0.0M |
| 2024-01-10 | 113.60 | 114.75 | 113.23 | 113.40 | 0.0M |
| 2024-01-09 | 115.98 | 115.98 | 113.70 | 115.00 | 0.1M |
| 2024-01-08 | 110.00 | 117.00 | 110.00 | 114.00 | 0.2M |
| 2024-01-05 | 109.00 | 111.48 | 108.00 | 110.04 | 0.1M |
| 2024-01-04 | 110.49 | 110.50 | 108.50 | 109.00 | 0.1M |
| 2024-01-03 | 108.08 | 110.19 | 106.70 | 108.25 | 0.1M |
| 2024-01-02 | 111.98 | 113.80 | 108.00 | 108.79 | 0.2M |
| 2024-01-01 | 109.00 | 111.60 | 108.00 | 111.00 | 0.1M |