451.20
Last Update: 2025-10-02
| 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 | 293.40 | 296.00 | 293.00 | 294.80 | 1.8M |
| 2024-12-30 | 297.40 | 298.60 | 293.60 | 295.00 | 3.0M |
| 2024-12-27 | 301.40 | 301.80 | 295.80 | 297.20 | 4.0M |
| 2024-12-24 | 298.80 | 302.40 | 297.00 | 301.20 | 2.1M |
| 2024-12-23 | 296.00 | 299.80 | 296.00 | 297.60 | 2.4M |
| 2024-12-20 | 298.80 | 300.20 | 296.00 | 296.00 | 7.5M |
| 2024-12-19 | 295.00 | 301.20 | 295.00 | 298.80 | 3.4M |
| 2024-12-18 | 304.40 | 304.40 | 299.40 | 300.20 | 2.6M |
| 2024-12-17 | 297.00 | 304.60 | 296.00 | 300.60 | 5.0M |
| 2024-12-16 | 303.00 | 304.40 | 296.20 | 297.60 | 4.6M |
| 2024-12-13 | 307.00 | 309.20 | 303.00 | 303.00 | 6.5M |
| 2024-12-12 | 306.80 | 315.20 | 304.40 | 310.60 | 6.0M |
| 2024-12-11 | 309.20 | 312.40 | 305.20 | 306.00 | 4.7M |
| 2024-12-10 | 330.00 | 331.20 | 307.20 | 308.40 | 17.7M |
| 2024-12-09 | 294.60 | 311.60 | 291.40 | 311.60 | 10.1M |
| 2024-12-06 | 292.00 | 297.40 | 290.00 | 294.60 | 5.0M |
| 2024-12-05 | 290.00 | 292.60 | 289.40 | 290.80 | 3.0M |
| 2024-12-04 | 293.80 | 294.80 | 291.00 | 292.40 | 2.4M |
| 2024-12-03 | 293.20 | 295.60 | 290.00 | 293.80 | 3.7M |
| 2024-12-02 | 292.80 | 295.40 | 289.00 | 291.80 | 4.1M |
| 2024-11-29 | 286.80 | 296.00 | 285.20 | 289.80 | 5.5M |
| 2024-11-28 | 291.00 | 292.60 | 285.60 | 287.60 | 3.6M |
| 2024-11-27 | 283.40 | 293.00 | 281.40 | 290.60 | 5.4M |
| 2024-11-26 | 282.40 | 286.20 | 281.40 | 283.80 | 3.9M |
| 2024-11-25 | 286.80 | 289.00 | 283.40 | 284.40 | 5.9M |
| 2024-11-22 | 298.40 | 299.20 | 283.20 | 285.80 | 11.7M |
| 2024-11-21 | 301.40 | 301.40 | 296.20 | 298.40 | 3.3M |
| 2024-11-20 | 300.00 | 302.00 | 296.40 | 301.40 | 3.8M |
| 2024-11-19 | 300.00 | 303.80 | 297.60 | 300.40 | 3.9M |
| 2024-11-18 | 304.00 | 305.00 | 297.60 | 299.60 | 4.8M |
| 2024-11-15 | 304.80 | 307.00 | 299.40 | 299.60 | 7.6M |
| 2024-11-14 | 307.00 | 314.80 | 303.20 | 304.80 | 5.8M |
| 2024-11-13 | 306.20 | 309.20 | 303.00 | 309.20 | 8.8M |
| 2024-11-12 | 327.00 | 328.60 | 308.80 | 312.40 | 11.7M |
| 2024-11-11 | 328.80 | 328.80 | 320.80 | 326.00 | 10.8M |
| 2024-11-08 | 344.40 | 348.40 | 334.20 | 339.40 | 17.2M |
| 2024-11-07 | 320.00 | 334.80 | 316.20 | 334.20 | 9.1M |
| 2024-11-06 | 329.80 | 334.60 | 318.00 | 322.00 | 11.9M |
| 2024-11-05 | 315.00 | 331.00 | 313.20 | 330.40 | 13.7M |
| 2024-11-04 | 314.00 | 315.40 | 312.20 | 314.80 | 3.5M |
| 2024-11-01 | 311.20 | 314.80 | 308.80 | 311.60 | 4.6M |
| 2024-10-31 | 310.00 | 315.80 | 308.20 | 310.80 | 5.5M |
| 2024-10-30 | 314.60 | 314.60 | 306.60 | 309.40 | 5.9M |
| 2024-10-29 | 315.20 | 317.80 | 311.40 | 313.00 | 4.8M |
| 2024-10-28 | 313.80 | 315.40 | 311.00 | 313.40 | 4.1M |
| 2024-10-25 | 312.40 | 315.20 | 310.20 | 312.80 | 5.3M |
| 2024-10-24 | 315.80 | 318.80 | 310.20 | 311.60 | 6.0M |
| 2024-10-23 | 313.00 | 322.60 | 309.00 | 314.80 | 8.5M |
| 2024-10-22 | 309.40 | 314.20 | 308.00 | 311.00 | 4.7M |
| 2024-10-21 | 318.40 | 318.80 | 310.20 | 311.80 | 8.6M |
| 2024-10-18 | 300.00 | 319.40 | 296.80 | 317.00 | 16.5M |
| 2024-10-17 | 309.80 | 315.60 | 297.00 | 300.00 | 11.1M |
| 2024-10-16 | 300.00 | 310.40 | 299.00 | 305.40 | 11.0M |
| 2024-10-15 | 320.00 | 324.40 | 303.00 | 305.80 | 22.9M |
| 2024-10-14 | 329.80 | 329.80 | 310.00 | 322.60 | 17.4M |
| 2024-10-10 | 330.00 | 341.80 | 325.00 | 334.20 | 20.2M |
| 2024-10-09 | 348.00 | 351.00 | 312.60 | 322.00 | 41.3M |
| 2024-10-08 | 391.80 | 392.00 | 330.40 | 340.80 | 56.8M |
| 2024-10-07 | 388.60 | 397.80 | 378.80 | 393.80 | 21.5M |
| 2024-10-04 | 358.00 | 377.00 | 357.80 | 376.20 | 19.6M |
| 2024-10-03 | 372.80 | 377.80 | 346.20 | 367.40 | 31.7M |
| 2024-10-02 | 335.80 | 379.60 | 335.80 | 372.80 | 44.1M |
| 2024-09-30 | 325.60 | 336.00 | 313.80 | 326.20 | 42.6M |
| 2024-09-27 | 292.00 | 308.60 | 288.00 | 308.60 | 48.6M |
| 2024-09-26 | 265.00 | 279.40 | 260.80 | 278.00 | 21.2M |
| 2024-09-25 | 268.80 | 270.00 | 260.80 | 262.60 | 21.1M |
| 2024-09-24 | 245.00 | 258.80 | 245.00 | 258.80 | 24.1M |
| 2024-09-23 | 240.00 | 244.80 | 240.00 | 241.00 | 6.0M |
| 2024-09-20 | 239.80 | 243.60 | 238.80 | 241.60 | 11.0M |
| 2024-09-19 | 225.20 | 240.80 | 225.00 | 238.20 | 16.2M |
| 2024-09-17 | 221.20 | 226.60 | 220.20 | 225.20 | 4.3M |
| 2024-09-16 | 222.00 | 223.00 | 218.40 | 221.20 | 4.6M |
| 2024-09-13 | 221.00 | 225.60 | 221.00 | 224.00 | 4.9M |
| 2024-09-12 | 222.60 | 223.80 | 220.00 | 221.00 | 7.3M |
| 2024-09-11 | 222.20 | 223.80 | 219.40 | 220.80 | 7.8M |
| 2024-09-10 | 226.00 | 227.40 | 222.80 | 223.40 | 7.7M |
| 2024-09-09 | 228.20 | 230.00 | 223.80 | 226.60 | 6.5M |
| 2024-09-05 | 231.80 | 232.20 | 227.60 | 230.00 | 3.3M |
| 2024-09-04 | 232.00 | 232.00 | 227.20 | 229.80 | 4.4M |
| 2024-09-03 | 233.00 | 235.80 | 231.00 | 232.80 | 2.7M |
| 2024-09-02 | 240.40 | 241.00 | 235.80 | 236.80 | 5.0M |
| 2024-08-30 | 236.80 | 246.40 | 235.80 | 240.40 | 11.9M |
| 2024-08-29 | 231.80 | 236.80 | 231.00 | 236.40 | 3.8M |
| 2024-08-28 | 236.00 | 236.20 | 231.60 | 232.40 | 3.3M |
| 2024-08-27 | 233.20 | 236.00 | 232.20 | 235.60 | 2.5M |
| 2024-08-26 | 233.40 | 237.40 | 233.20 | 235.00 | 4.0M |
| 2024-08-23 | 230.60 | 232.60 | 228.20 | 231.60 | 2.3M |
| 2024-08-22 | 230.00 | 232.20 | 228.00 | 231.80 | 4.4M |
| 2024-08-21 | 230.80 | 231.80 | 225.40 | 228.60 | 4.7M |
| 2024-08-20 | 233.40 | 234.40 | 230.80 | 232.00 | 3.0M |
| 2024-08-19 | 230.00 | 235.20 | 230.00 | 232.60 | 4.2M |
| 2024-08-16 | 229.00 | 231.20 | 227.80 | 230.40 | 3.5M |
| 2024-08-15 | 226.40 | 231.20 | 225.40 | 227.40 | 3.2M |
| 2024-08-14 | 231.60 | 231.80 | 227.00 | 228.20 | 3.6M |
| 2024-08-13 | 232.00 | 232.60 | 229.80 | 231.00 | 2.8M |
| 2024-08-12 | 229.40 | 233.40 | 229.40 | 231.60 | 3.2M |
| 2024-08-09 | 231.00 | 232.80 | 229.00 | 229.40 | 3.9M |
| 2024-08-08 | 225.80 | 231.40 | 224.20 | 227.60 | 3.9M |
| 2024-08-07 | 226.60 | 229.80 | 226.00 | 228.40 | 2.9M |
| 2024-08-06 | 226.00 | 228.40 | 225.20 | 226.20 | 3.7M |
| 2024-08-05 | 224.00 | 229.40 | 222.40 | 224.40 | 7.4M |
| 2024-08-02 | 227.00 | 227.20 | 225.00 | 226.60 | 6.0M |
| 2024-08-01 | 230.80 | 232.20 | 228.60 | 230.40 | 2.7M |
| 2024-07-31 | 227.80 | 233.80 | 225.20 | 231.80 | 6.2M |
| 2024-07-30 | 231.00 | 231.80 | 227.20 | 227.60 | 4.3M |
| 2024-07-29 | 232.00 | 233.20 | 230.40 | 231.00 | 2.5M |
| 2024-07-26 | 229.80 | 231.80 | 227.60 | 229.00 | 3.6M |
| 2024-07-25 | 232.80 | 233.20 | 229.00 | 230.00 | 4.4M |
| 2024-07-24 | 235.00 | 236.00 | 230.60 | 232.80 | 5.2M |
| 2024-07-23 | 239.80 | 241.40 | 235.00 | 235.80 | 4.4M |
| 2024-07-22 | 239.80 | 241.80 | 236.40 | 239.20 | 3.9M |
| 2024-07-19 | 239.00 | 240.60 | 237.40 | 239.00 | 4.6M |
| 2024-07-18 | 242.20 | 243.20 | 240.40 | 241.40 | 3.1M |
| 2024-07-17 | 241.40 | 244.00 | 240.60 | 243.00 | 4.0M |
| 2024-07-16 | 244.40 | 244.40 | 240.60 | 241.80 | 5.8M |
| 2024-07-15 | 251.00 | 251.80 | 245.20 | 247.60 | 5.0M |
| 2024-07-12 | 251.40 | 255.60 | 251.40 | 254.20 | 7.5M |
| 2024-07-11 | 244.80 | 249.00 | 243.20 | 248.20 | 5.3M |
| 2024-07-10 | 241.00 | 244.80 | 240.00 | 241.40 | 3.6M |
| 2024-07-09 | 238.00 | 242.00 | 237.20 | 240.00 | 4.1M |
| 2024-07-08 | 244.00 | 246.00 | 238.00 | 239.80 | 7.9M |
| 2024-07-05 | 249.00 | 250.40 | 243.80 | 244.80 | 6.5M |
| 2024-07-04 | 254.00 | 255.60 | 247.40 | 249.40 | 3.9M |
| 2024-07-03 | 251.20 | 253.00 | 248.40 | 251.60 | 3.1M |
| 2024-07-02 | 250.20 | 254.20 | 247.00 | 248.80 | 5.5M |
| 2024-06-28 | 248.20 | 254.00 | 248.20 | 250.20 | 4.8M |
| 2024-06-27 | 253.60 | 254.40 | 251.20 | 251.60 | 5.0M |
| 2024-06-26 | 252.60 | 257.40 | 252.60 | 256.00 | 2.4M |
| 2024-06-25 | 257.60 | 260.80 | 252.40 | 255.40 | 3.9M |
| 2024-06-24 | 255.00 | 258.00 | 254.40 | 257.80 | 2.8M |
| 2024-06-21 | 260.00 | 261.40 | 256.00 | 257.40 | 4.6M |
| 2024-06-20 | 264.60 | 266.20 | 262.00 | 263.20 | 3.2M |
| 2024-06-19 | 260.40 | 265.60 | 260.00 | 265.40 | 5.1M |
| 2024-06-18 | 260.00 | 261.80 | 257.00 | 258.20 | 3.0M |
| 2024-06-17 | 256.60 | 262.00 | 253.20 | 259.40 | 2.9M |
| 2024-06-14 | 262.00 | 262.20 | 257.00 | 257.60 | 6.5M |
| 2024-06-13 | 266.00 | 267.20 | 262.20 | 264.00 | 3.7M |
| 2024-06-12 | 264.20 | 265.00 | 261.20 | 262.60 | 3.7M |
| 2024-06-11 | 270.00 | 270.20 | 261.60 | 266.20 | 6.4M |
| 2024-06-07 | 273.80 | 275.60 | 269.60 | 270.80 | 3.0M |
| 2024-06-06 | 278.00 | 279.00 | 270.60 | 273.00 | 3.6M |
| 2024-06-05 | 273.20 | 280.20 | 272.80 | 274.00 | 5.4M |
| 2024-06-04 | 267.40 | 273.00 | 267.40 | 271.00 | 4.7M |
| 2024-06-03 | 265.20 | 270.40 | 264.00 | 267.60 | 5.4M |
| 2024-05-31 | 267.00 | 270.40 | 261.80 | 262.80 | 8.1M |
| 2024-05-30 | 270.00 | 270.40 | 261.00 | 263.40 | 9.6M |
| 2024-05-29 | 273.20 | 275.20 | 270.00 | 271.20 | 5.1M |
| 2024-05-28 | 278.20 | 281.20 | 275.20 | 276.40 | 3.5M |
| 2024-05-27 | 273.60 | 279.40 | 272.40 | 279.00 | 5.2M |
| 2024-05-24 | 275.60 | 277.40 | 272.00 | 274.00 | 5.0M |
| 2024-05-23 | 280.80 | 282.60 | 277.00 | 277.80 | 8.5M |
| 2024-05-22 | 284.40 | 288.20 | 281.40 | 283.80 | 4.7M |
| 2024-05-21 | 292.00 | 293.00 | 283.60 | 285.20 | 9.2M |
| 2024-05-20 | 297.60 | 298.80 | 293.80 | 295.80 | 5.3M |
| 2024-05-17 | 295.00 | 298.80 | 290.00 | 295.00 | 9.0M |
| 2024-05-16 | 287.20 | 293.60 | 283.20 | 292.00 | 8.9M |
| 2024-05-14 | 284.60 | 287.20 | 282.80 | 284.40 | 5.0M |
| 2024-05-13 | 288.60 | 288.60 | 279.60 | 283.20 | 6.3M |
| 2024-05-10 | 275.00 | 287.40 | 274.00 | 285.80 | 21.3M |
| 2024-05-09 | 260.00 | 266.00 | 258.00 | 265.60 | 6.2M |
| 2024-05-08 | 267.00 | 267.00 | 257.40 | 258.00 | 6.7M |
| 2024-05-07 | 270.00 | 270.80 | 263.40 | 266.00 | 4.6M |
| 2024-05-06 | 268.60 | 270.80 | 264.40 | 269.40 | 5.2M |
| 2024-05-03 | 271.40 | 273.80 | 267.60 | 268.80 | 8.4M |
| 2024-05-02 | 250.40 | 264.80 | 250.20 | 264.80 | 10.4M |
| 2024-04-30 | 257.40 | 259.00 | 250.40 | 251.60 | 5.8M |
| 2024-04-29 | 250.20 | 262.80 | 249.80 | 255.00 | 13.6M |
| 2024-04-26 | 247.40 | 251.40 | 246.40 | 250.20 | 11.1M |
| 2024-04-25 | 236.00 | 249.60 | 236.00 | 246.80 | 17.0M |
| 2024-04-24 | 232.40 | 239.80 | 230.60 | 239.00 | 12.6M |
| 2024-04-23 | 222.20 | 231.00 | 220.60 | 230.80 | 9.5M |
| 2024-04-22 | 218.20 | 222.60 | 218.20 | 220.00 | 6.7M |
| 2024-04-19 | 215.00 | 216.00 | 212.20 | 214.60 | 6.0M |
| 2024-04-18 | 215.00 | 221.40 | 212.80 | 218.60 | 4.9M |
| 2024-04-17 | 216.40 | 218.20 | 214.00 | 215.60 | 4.9M |
| 2024-04-16 | 222.00 | 223.60 | 217.00 | 217.60 | 8.8M |
| 2024-04-15 | 225.00 | 227.60 | 222.40 | 224.40 | 5.5M |
| 2024-04-12 | 231.20 | 233.00 | 227.60 | 228.20 | 6.0M |
| 2024-04-11 | 229.60 | 234.60 | 229.60 | 234.00 | 2.9M |
| 2024-04-10 | 232.80 | 235.40 | 230.40 | 234.60 | 4.9M |
| 2024-04-09 | 231.00 | 232.40 | 229.40 | 231.20 | 3.6M |
| 2024-04-08 | 226.40 | 230.00 | 224.20 | 228.20 | 2.9M |
| 2024-04-05 | 228.20 | 228.20 | 223.40 | 226.40 | 5.2M |
| 2024-04-03 | 234.00 | 234.00 | 228.00 | 228.40 | 4.4M |
| 2024-04-02 | 230.00 | 235.80 | 230.00 | 234.00 | 8.9M |
| 2024-03-28 | 226.60 | 231.60 | 225.40 | 227.80 | 7.2M |
| 2024-03-27 | 232.60 | 232.60 | 228.00 | 228.80 | 6.5M |
| 2024-03-26 | 230.00 | 234.60 | 230.00 | 233.00 | 5.3M |
| 2024-03-25 | 237.00 | 238.20 | 231.20 | 231.60 | 9.2M |
| 2024-03-22 | 241.00 | 241.20 | 235.40 | 238.20 | 5.5M |
| 2024-03-21 | 243.60 | 245.60 | 241.40 | 242.00 | 3.7M |
| 2024-03-20 | 236.80 | 242.20 | 236.80 | 240.20 | 3.2M |
| 2024-03-19 | 241.60 | 241.60 | 237.00 | 237.60 | 5.0M |
| 2024-03-18 | 244.60 | 246.80 | 242.00 | 242.40 | 4.5M |
| 2024-03-15 | 243.80 | 245.80 | 241.40 | 244.40 | 6.0M |
| 2024-03-14 | 254.20 | 254.20 | 245.40 | 248.00 | 5.1M |
| 2024-03-13 | 249.00 | 256.00 | 247.60 | 250.60 | 9.8M |
| 2024-03-12 | 244.00 | 249.80 | 241.80 | 249.80 | 7.8M |
| 2024-03-11 | 237.40 | 242.80 | 236.00 | 241.00 | 4.0M |
| 2024-03-08 | 235.00 | 238.80 | 234.20 | 234.20 | 3.4M |
| 2024-03-07 | 239.60 | 239.80 | 232.20 | 234.20 | 3.8M |
| 2024-03-06 | 233.80 | 241.40 | 233.60 | 238.60 | 3.7M |
| 2024-03-05 | 236.60 | 237.60 | 232.60 | 233.80 | 5.4M |
| 2024-03-04 | 240.00 | 241.40 | 237.40 | 240.00 | 3.1M |
| 2024-03-01 | 240.40 | 242.40 | 236.40 | 240.00 | 5.8M |
| 2024-02-29 | 243.60 | 247.20 | 242.80 | 242.80 | 5.2M |
| 2024-02-28 | 250.40 | 252.60 | 243.00 | 244.80 | 4.9M |
| 2024-02-27 | 250.80 | 251.00 | 243.20 | 250.40 | 4.5M |
| 2024-02-26 | 251.20 | 255.00 | 249.40 | 251.60 | 2.1M |
| 2024-02-23 | 254.40 | 256.40 | 252.80 | 253.20 | 3.1M |
| 2024-02-22 | 248.80 | 254.20 | 248.80 | 254.00 | 3.6M |
| 2024-02-21 | 243.00 | 254.80 | 242.60 | 250.00 | 5.8M |
| 2024-02-20 | 246.60 | 248.60 | 241.20 | 244.80 | 2.6M |
| 2024-02-19 | 252.00 | 252.40 | 244.60 | 246.20 | 3.0M |
| 2024-02-16 | 250.00 | 253.40 | 247.20 | 251.80 | 4.6M |
| 2024-02-15 | 244.20 | 249.20 | 243.40 | 247.00 | 3.5M |
| 2024-02-14 | 241.80 | 244.40 | 236.80 | 243.60 | 3.0M |
| 2024-02-09 | 240.00 | 243.80 | 238.40 | 242.60 | 1.8M |
| 2024-02-08 | 243.60 | 247.20 | 240.00 | 242.00 | 3.1M |
| 2024-02-07 | 247.80 | 251.80 | 241.20 | 243.60 | 5.6M |
| 2024-02-06 | 231.00 | 246.00 | 230.00 | 243.60 | 6.8M |
| 2024-02-05 | 229.60 | 233.00 | 226.80 | 230.60 | 5.0M |
| 2024-02-02 | 239.80 | 242.40 | 230.40 | 233.40 | 5.2M |
| 2024-02-01 | 237.60 | 242.00 | 236.00 | 236.80 | 4.8M |
| 2024-01-31 | 239.20 | 241.40 | 235.40 | 236.60 | 5.0M |
| 2024-01-30 | 243.00 | 245.20 | 239.20 | 240.00 | 5.2M |
| 2024-01-29 | 247.40 | 250.80 | 243.00 | 246.00 | 7.0M |
| 2024-01-26 | 249.00 | 250.00 | 241.20 | 244.00 | 6.9M |
| 2024-01-25 | 246.60 | 246.60 | 238.80 | 245.00 | 7.3M |
| 2024-01-24 | 238.00 | 241.20 | 230.00 | 239.20 | 6.8M |
| 2024-01-23 | 221.60 | 235.40 | 220.40 | 233.40 | 8.5M |
| 2024-01-22 | 228.80 | 230.00 | 219.40 | 221.60 | 8.4M |
| 2024-01-19 | 232.00 | 235.40 | 228.00 | 229.60 | 4.2M |
| 2024-01-18 | 231.40 | 232.80 | 228.60 | 232.00 | 5.1M |
| 2024-01-17 | 240.40 | 240.40 | 231.20 | 232.60 | 8.6M |
| 2024-01-16 | 249.80 | 251.60 | 239.00 | 241.40 | 7.8M |
| 2024-01-15 | 252.60 | 253.00 | 248.40 | 251.80 | 1.9M |
| 2024-01-12 | 250.00 | 253.20 | 248.00 | 251.00 | 2.9M |
| 2024-01-11 | 246.00 | 253.60 | 244.60 | 250.00 | 3.6M |
| 2024-01-10 | 245.80 | 248.80 | 243.80 | 245.40 | 2.9M |
| 2024-01-09 | 247.80 | 250.20 | 245.00 | 245.20 | 3.4M |
| 2024-01-08 | 256.00 | 256.80 | 245.20 | 247.80 | 4.7M |
| 2024-01-05 | 256.00 | 259.20 | 254.80 | 255.80 | 2.7M |
| 2024-01-04 | 259.00 | 259.20 | 255.40 | 257.80 | 1.7M |
| 2024-01-03 | 260.00 | 260.00 | 257.00 | 259.00 | 2.0M |
| 2024-01-02 | 268.40 | 268.60 | 260.40 | 262.40 | 2.3M |