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
2024-12-31 354.61 358.61 353.87 358.09 0.0M
2024-12-30 357.22 357.34 353.36 354.61 0.0M
2024-12-27 362.66 362.86 356.53 357.22 0.0M
2024-12-24 359.32 364.48 359.32 362.66 0.0M
2024-12-23 361.76 361.97 358.18 359.32 0.0M
2024-12-20 360.64 362.25 358.50 361.76 0.0M
2024-12-19 364.65 364.65 359.00 360.64 0.0M
2024-12-18 362.10 365.35 361.51 364.65 0.0M
2024-12-17 367.16 367.16 361.98 362.10 0.0M
2024-12-16 370.24 370.39 364.87 367.16 0.0M
2024-12-13 370.33 372.19 369.23 370.24 0.0M
2024-12-12 369.32 370.73 368.83 370.33 0.0M
2024-12-11 368.60 369.73 365.06 369.32 0.0M
2024-12-10 371.94 372.07 368.39 368.60 0.0M
2024-12-09 373.98 375.92 371.47 371.94 0.0M
2024-12-06 374.41 375.90 371.50 373.98 0.0M
2024-12-05 377.02 377.02 372.24 374.41 0.0M
2024-12-04 374.08 378.49 374.08 377.02 0.0M
2024-12-03 372.65 375.51 371.78 374.08 0.0M
2024-12-02 369.69 373.98 369.55 372.65 0.0M
2024-11-29 367.55 370.10 366.93 369.69 0.0M
2024-11-28 366.21 371.01 366.21 367.55 0.0M
2024-11-27 368.37 369.03 365.68 366.21 0.0M
2024-11-26 371.92 372.79 367.69 368.37 0.0M
2024-11-25 375.15 377.61 366.16 371.92 0.0M
2024-11-22 369.20 377.48 368.98 375.15 0.0M
2024-11-21 369.70 369.93 362.51 369.20 0.0M
2024-11-20 375.88 377.52 368.83 369.70 0.0M
2024-11-19 375.80 377.72 372.43 375.88 0.0M
2024-11-18 381.56 381.84 374.97 375.80 0.0M
2024-11-15 382.15 384.01 380.80 381.56 0.0M
2024-11-14 380.31 382.57 378.13 382.15 0.0M
2024-11-13 381.90 384.48 378.58 380.31 0.0M
2024-11-12 385.70 385.70 381.29 381.90 0.0M
2024-11-11 387.16 391.33 385.70 385.70 0.0M
2024-11-08 391.25 393.03 386.49 387.16 0.0M
2024-11-07 389.50 393.26 386.37 391.25 0.0M
2024-11-06 393.42 400.24 389.00 389.50 0.0M
2024-11-05 393.03 397.38 392.10 393.42 0.0M
2024-11-04 391.83 395.01 391.39 393.03 0.0M
2024-11-01 387.81 392.85 387.21 391.83 0.0M
2024-10-31 402.93 402.93 384.80 387.81 0.0M
2024-10-30 399.73 409.31 398.74 402.93 0.0M
2024-10-29 405.40 407.09 399.03 399.73 0.0M
2024-10-28 402.43 406.44 402.43 405.40 0.0M
2024-10-25 400.48 403.25 398.92 402.43 0.0M
2024-10-24 404.42 404.73 399.16 400.48 0.0M
2024-10-23 408.11 409.26 403.98 404.42 0.0M
2024-10-22 408.54 408.60 404.11 408.11 0.0M
2024-10-21 412.21 414.12 408.54 408.54 0.0M
2024-10-18 417.29 417.29 412.18 412.21 0.0M
2024-10-17 416.41 418.66 414.05 417.29 0.0M
2024-10-16 409.18 418.00 409.18 416.41 0.0M
2024-10-15 408.32 410.47 406.58 409.18 0.0M
2024-10-14 406.96 408.32 403.85 408.32 0.0M
2024-10-11 405.09 407.80 404.14 406.96 0.0M
2024-10-10 404.95 405.26 401.36 405.09 0.0M
2024-10-09 402.38 405.80 402.38 404.95 0.0M
2024-10-08 404.78 404.78 401.19 402.38 0.0M
2024-10-07 408.22 409.85 404.17 404.78 0.0M
2024-10-04 405.98 409.94 405.30 408.22 0.0M
2024-10-03 404.90 407.87 404.50 405.98 0.0M
2024-10-02 410.60 410.74 402.35 404.90 0.0M
2024-10-01 412.88 414.97 408.43 410.60 0.0M
2024-09-30 416.69 416.89 411.07 412.88 0.0M
2024-09-27 420.31 422.44 416.69 416.69 0.0M
2024-09-26 416.10 421.52 415.86 420.31 0.0M
2024-09-25 417.00 420.10 415.09 416.10 0.0M
2024-09-24 419.57 422.30 414.85 417.00 0.0M
2024-09-23 416.42 420.62 415.33 419.57 0.0M
2024-09-20 429.34 429.52 416.42 416.42 0.0M
2024-09-19 423.77 436.13 423.77 429.34 0.0M
2024-09-18 429.03 429.60 423.30 423.77 0.0M
2024-09-17 417.51 430.08 417.51 429.03 0.0M
2024-09-16 414.26 417.51 412.31 417.51 0.0M
2024-09-13 409.77 415.84 409.60 414.26 0.0M
2024-09-12 405.50 411.46 405.50 409.77 0.0M
2024-09-11 403.33 408.44 403.33 405.50 0.0M
2024-09-10 403.04 405.71 401.16 403.33 0.0M
2024-09-09 400.28 404.09 400.28 403.04 0.0M
2024-09-06 404.66 405.07 398.17 400.28 0.0M
2024-09-05 405.87 408.39 404.19 404.66 0.0M
2024-09-04 408.59 408.59 402.54 405.87 0.0M
2024-09-03 409.05 410.72 406.70 408.59 0.0M
2024-09-02 412.23 412.23 406.85 409.05 0.0M
2024-08-30 411.40 414.02 410.64 412.23 0.0M
2024-08-29 408.76 413.42 408.76 411.40 0.0M
2024-08-28 411.92 412.25 408.67 408.76 0.0M
2024-08-27 416.22 416.37 410.85 411.92 0.0M
2024-08-23 408.38 416.31 407.97 416.22 0.0M
2024-08-22 402.88 408.41 402.01 408.38 0.0M
2024-08-21 398.55 402.88 398.20 402.88 0.0M
2024-08-20 402.53 404.15 398.13 398.55 0.0M
2024-08-19 399.10 404.07 397.31 402.53 0.0M
2024-08-16 398.96 400.03 397.34 399.10 0.0M
2024-08-15 394.63 401.02 393.44 398.96 0.0M
2024-08-14 391.12 396.17 391.12 394.63 0.0M
2024-08-13 389.31 392.41 387.73 391.12 0.0M
2024-08-12 390.40 391.63 387.72 389.31 0.0M
2024-08-09 387.17 393.25 387.03 390.40 0.0M
2024-08-08 391.31 391.53 383.40 387.17 0.0M
2024-08-07 387.04 393.41 387.04 391.31 0.0M
2024-08-06 385.25 389.23 383.83 387.04 0.0M
2024-08-05 391.77 391.77 378.46 385.25 0.0M
2024-08-02 407.31 407.31 390.24 391.77 0.0M
2024-08-01 398.35 411.38 397.65 407.31 0.0M
2024-07-31 397.31 401.28 396.87 398.35 0.0M
2024-07-30 394.21 399.21 390.75 397.31 0.0M
2024-07-29 393.67 397.32 393.27 394.21 0.0M
2024-07-26 385.35 394.04 385.35 393.67 0.0M
2024-07-25 388.86 388.86 380.31 385.35 0.0M
2024-07-24 389.23 389.78 386.09 388.86 0.0M
2024-07-23 389.59 392.13 387.39 389.23 0.0M
2024-07-22 389.18 393.72 388.75 389.59 0.0M
2024-07-19 387.51 390.53 386.62 389.18 0.0M
2024-07-18 386.32 394.22 386.32 390.18 0.0M
2024-07-17 389.96 389.96 384.94 386.32 0.0M
2024-07-16 383.96 389.96 381.11 389.96 0.0M
2024-07-15 386.99 386.99 380.32 383.96 0.0M
2024-07-12 381.19 387.16 381.19 386.99 0.0M
2024-07-11 375.81 381.19 374.20 381.19 0.0M
2024-07-10 370.20 376.42 370.01 375.81 0.0M
2024-07-09 379.75 380.59 370.20 370.20 0.0M
2024-07-08 377.88 381.37 376.25 379.75 0.0M
2024-07-05 374.10 379.93 374.02 377.88 0.0M
2024-07-04 375.09 377.27 373.48 374.10 0.0M
2024-07-03 371.74 375.60 371.74 375.09 0.0M
2024-07-02 374.04 374.20 369.28 371.74 0.0M
2024-07-01 372.23 378.19 372.23 374.04 0.0M
2024-06-28 376.61 377.09 372.23 372.23 0.0M
2024-06-27 375.80 378.27 371.77 376.61 0.0M
2024-06-26 377.91 380.84 374.19 375.80 0.0M
2024-06-25 383.21 383.82 377.35 377.91 0.0M
2024-06-24 378.98 383.54 377.53 383.21 0.0M
2024-06-21 381.29 381.29 376.02 378.98 0.0M
2024-06-20 375.45 381.29 375.21 381.29 0.0M
2024-06-19 375.49 376.26 373.39 375.45 0.0M
2024-06-18 374.24 377.60 374.24 375.49 0.0M
2024-06-17 372.37 375.94 372.27 374.24 0.0M
2024-06-14 375.93 376.09 369.61 372.37 0.0M
2024-06-13 383.53 383.53 375.81 375.93 0.0M
2024-06-12 378.14 384.20 377.65 383.53 0.0M
2024-06-11 383.34 387.31 377.59 378.14 0.0M
2024-06-10 386.00 386.01 382.31 383.34 0.0M
2024-06-07 390.57 391.25 385.49 386.00 0.0M
2024-06-06 391.33 393.55 389.29 390.57 0.0M
2024-06-05 400.19 401.64 391.33 391.33 0.0M
2024-06-04 400.00 402.44 398.22 400.19 0.0M
2024-06-03 394.86 403.49 394.86 400.00 0.0M
2024-05-31 397.16 397.68 390.90 394.86 0.0M
2024-05-30 389.58 398.64 388.09 397.16 0.0M
2024-05-29 390.52 392.08 389.00 389.58 0.0M
2024-05-28 390.83 394.88 389.34 390.52 0.0M
2024-05-24 389.24 392.02 386.32 390.83 0.0M
2024-05-23 390.36 391.14 388.06 389.24 0.0M
2024-05-22 392.09 392.29 387.44 390.36 0.0M
2024-05-21 394.02 394.02 390.83 392.09 0.0M
2024-05-20 392.22 396.56 392.22 394.02 0.0M
2024-05-17 393.16 393.55 390.87 392.22 0.0M
2024-05-16 392.50 393.45 388.35 393.16 0.0M
2024-05-15 391.78 393.40 388.33 392.50 0.0M
2024-05-14 389.67 394.55 389.59 391.78 0.0M
2024-05-13 389.94 391.68 389.17 389.67 0.0M
2024-05-10 384.55 390.57 384.34 389.94 0.0M
2024-05-09 382.85 384.78 381.22 384.55 0.0M
2024-05-08 380.28 382.93 379.60 382.85 0.0M
2024-05-07 376.09 383.60 375.96 380.28 0.0M
2024-05-03 371.34 377.68 371.34 376.09 0.0M
2024-05-02 372.96 374.60 370.60 371.34 0.0M
2024-05-01 374.64 374.97 371.09 372.96 0.0M
2024-04-30 376.27 378.86 374.53 374.64 0.0M
2024-04-29 378.19 379.73 376.27 376.27 0.0M
2024-04-26 375.44 378.32 373.13 378.19 0.0M
2024-04-25 379.57 379.57 372.89 375.44 0.0M
2024-04-24 382.35 383.08 379.42 379.57 0.0M
2024-04-23 377.59 384.18 377.59 382.35 0.0M
2024-04-22 369.62 380.01 369.62 377.59 0.0M
2024-04-19 374.33 374.33 366.74 369.62 0.0M
2024-04-18 372.08 375.29 371.94 374.33 0.0M
2024-04-17 370.65 373.45 368.28 372.08 0.0M
2024-04-16 377.22 377.22 367.80 370.65 0.0M
2024-04-15 376.80 380.48 375.04 377.22 0.0M
2024-04-12 377.98 380.90 376.02 376.80 0.0M
2024-04-11 376.97 379.50 374.15 377.98 0.0M
2024-04-10 374.57 382.36 374.57 376.97 0.0M
2024-04-09 376.85 376.92 372.00 374.57 0.0M
2024-04-08 376.20 378.09 373.70 376.85 0.0M
2024-04-05 383.03 383.03 373.62 376.20 0.0M
2024-04-04 383.52 384.91 381.88 383.03 0.0M
2024-04-03 384.21 384.57 381.29 383.52 0.0M
2024-04-02 390.78 392.98 383.57 384.21 0.0M
2024-03-28 382.25 392.05 382.25 390.78 0.0M
2024-03-27 383.47 385.16 380.99 382.25 0.0M
2024-03-26 376.41 383.47 375.18 383.47 0.0M
2024-03-25 374.69 377.13 369.90 376.41 0.0M
2024-03-22 375.48 376.39 372.99 374.69 0.0M
2024-03-21 363.43 376.14 363.43 375.48 0.0M
2024-03-20 360.99 363.80 359.69 363.43 0.0M
2024-03-19 362.35 362.35 358.21 360.99 0.0M
2024-03-18 364.12 365.39 361.20 362.35 0.0M
2024-03-15 365.57 367.74 364.10 364.12 0.0M
2024-03-14 368.32 371.10 365.33 365.57 0.0M
2024-03-13 371.75 373.78 366.23 368.32 0.0M
2024-03-12 367.17 371.78 367.09 371.75 0.0M
2024-03-11 367.99 368.99 365.97 367.17 0.0M
2024-03-08 367.67 368.57 363.83 367.99 0.0M
2024-03-07 367.33 369.88 364.26 367.67 0.0M
2024-03-06 363.52 369.84 363.46 367.33 0.0M
2024-03-05 362.21 363.65 360.21 363.52 0.0M
2024-03-04 367.56 367.64 360.55 362.21 0.0M
2024-03-01 363.95 367.99 362.20 367.56 0.0M
2024-02-29 361.39 367.68 361.39 363.95 0.0M
2024-02-28 360.76 364.13 359.83 361.39 0.0M
2024-02-27 362.27 364.15 359.32 360.76 0.0M
2024-02-26 365.79 366.85 361.85 362.27 0.0M
2024-02-23 363.28 366.18 363.11 365.79 0.0M
2024-02-22 363.49 365.59 361.69 363.28 0.0M
2024-02-21 361.78 364.38 361.78 363.49 0.0M
2024-02-20 361.03 363.66 360.50 361.78 0.0M
2024-02-19 358.98 362.40 358.31 361.03 0.0M
2024-02-16 355.67 359.35 355.67 358.98 0.0M
2024-02-15 350.42 357.41 350.32 355.67 0.0M
2024-02-14 345.39 351.52 345.22 350.42 0.0M
2024-02-13 351.19 351.19 341.89 345.39 0.0M
2024-02-12 346.25 351.81 346.25 351.19 0.0M
2024-02-09 348.81 350.47 346.25 346.25 0.0M
2024-02-08 350.22 351.75 348.63 348.81 0.0M
2024-02-07 352.15 352.99 348.12 350.22 0.0M
2024-02-06 346.12 353.23 346.12 352.15 0.0M
2024-02-05 351.84 353.91 345.99 346.12 0.0M
2024-02-02 352.24 356.25 351.77 351.84 0.0M
2024-02-01 358.06 358.06 351.48 352.24 0.0M
2024-01-31 363.65 363.93 358.06 358.06 0.0M
2024-01-30 361.38 364.18 360.87 363.65 0.0M
2024-01-29 363.52 364.36 360.67 361.38 0.0M
2024-01-26 360.66 363.98 359.72 363.52 0.0M
2024-01-25 358.47 361.03 357.11 360.66 0.0M
2024-01-24 355.04 358.47 353.73 358.47 0.0M
2024-01-23 356.30 358.86 355.04 355.04 0.0M
2024-01-22 350.92 356.40 350.92 356.30 0.0M
2024-01-19 353.21 355.71 350.43 350.92 0.0M
2024-01-18 351.39 353.63 350.09 353.21 0.0M
2024-01-17 355.89 355.93 347.63 351.39 0.0M
2024-01-16 356.35 356.90 352.94 355.89 0.0M
2024-01-15 361.57 361.96 355.95 356.35 0.0M
2024-01-12 356.08 363.14 356.08 361.57 0.0M
2024-01-11 362.69 365.74 356.08 356.08 0.0M
2024-01-10 362.21 364.51 359.98 362.69 0.0M
2024-01-09 366.03 367.18 361.84 362.21 0.0M
2024-01-08 361.37 366.03 356.68 366.03 0.0M
2024-01-05 364.90 364.90 356.59 361.37 0.0M
2024-01-04 369.57 375.15 360.25 364.90 0.0M
2024-01-03 373.76 374.67 368.41 369.57 0.0M
2024-01-02 379.12 382.04 372.21 373.76 0.0M