394.91
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 |