214.51
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 | 218.50 | 220.49 | 212.53 | 214.51 | 1.6M |
| 2025-09-26 | 213.56 | 217.12 | 211.45 | 215.84 | 1.7M |
| 2025-09-25 | 206.71 | 213.22 | 203.55 | 210.20 | 3.2M |
| 2025-09-24 | 235.00 | 235.00 | 224.38 | 225.28 | 2.6M |
| 2025-09-23 | 234.11 | 237.14 | 232.44 | 234.45 | 2.1M |
| 2025-09-22 | 224.42 | 233.82 | 224.42 | 233.23 | 2.3M |
| 2025-09-19 | 223.12 | 224.74 | 219.86 | 224.34 | 2.9M |
| 2025-09-18 | 216.82 | 226.49 | 216.62 | 223.29 | 2.7M |
| 2025-09-17 | 212.94 | 214.00 | 208.41 | 213.64 | 1.3M |
| 2025-09-16 | 215.74 | 216.46 | 210.87 | 213.33 | 1.3M |
| 2025-09-15 | 214.38 | 219.81 | 213.39 | 216.06 | 1.3M |
| 2025-09-12 | 213.39 | 215.30 | 212.81 | 214.06 | 1.0M |
| 2025-09-11 | 216.36 | 217.15 | 213.78 | 214.28 | 0.9M |
| 2025-09-10 | 209.38 | 216.05 | 209.35 | 215.72 | 1.4M |
| 2025-09-09 | 208.86 | 209.78 | 206.57 | 209.22 | 0.8M |
| 2025-09-08 | 211.06 | 212.18 | 207.81 | 209.17 | 1.1M |
| 2025-09-05 | 208.23 | 212.58 | 206.00 | 210.10 | 1.1M |
| 2025-09-04 | 204.10 | 208.83 | 201.86 | 207.97 | 1.1M |
| 2025-09-03 | 203.65 | 203.65 | 201.02 | 203.20 | 1.1M |
| 2025-09-02 | 199.76 | 202.15 | 196.93 | 202.08 | 2.1M |
| 2025-08-29 | 209.23 | 210.69 | 202.96 | 204.83 | 1.6M |
| 2025-08-28 | 208.75 | 211.22 | 208.37 | 209.87 | 1.4M |
| 2025-08-27 | 208.06 | 208.56 | 205.90 | 207.90 | 1.1M |
| 2025-08-26 | 209.50 | 210.05 | 205.81 | 208.37 | 2.1M |
| 2025-08-25 | 210.23 | 212.40 | 208.69 | 208.84 | 1.2M |
| 2025-08-22 | 205.67 | 210.32 | 204.76 | 209.84 | 1.0M |
| 2025-08-21 | 204.69 | 206.60 | 203.90 | 205.06 | 1.0M |
| 2025-08-20 | 205.12 | 205.31 | 199.61 | 204.05 | 1.5M |
| 2025-08-19 | 211.60 | 212.11 | 204.79 | 206.10 | 2.1M |
| 2025-08-18 | 214.37 | 216.45 | 213.71 | 215.66 | 1.5M |
| 2025-08-15 | 216.48 | 216.55 | 211.73 | 215.33 | 1.3M |
| 2025-08-14 | 217.29 | 219.38 | 214.29 | 217.40 | 1.7M |
| 2025-08-13 | 230.93 | 232.42 | 216.02 | 219.08 | 1.8M |
| 2025-08-12 | 224.54 | 230.50 | 223.98 | 230.31 | 1.1M |
| 2025-08-11 | 224.46 | 227.44 | 222.04 | 222.67 | 0.8M |
| 2025-08-08 | 222.67 | 227.06 | 221.58 | 224.34 | 1.3M |
| 2025-08-07 | 222.53 | 222.84 | 218.39 | 220.49 | 1.4M |
| 2025-08-06 | 219.63 | 221.33 | 217.01 | 220.68 | 1.3M |
| 2025-08-05 | 224.10 | 225.77 | 217.97 | 219.61 | 0.9M |
| 2025-08-04 | 221.20 | 222.36 | 218.34 | 222.29 | 1.1M |
| 2025-08-01 | 218.65 | 221.82 | 214.00 | 218.56 | 1.4M |
| 2025-07-31 | 227.87 | 228.05 | 221.03 | 223.17 | 1.2M |
| 2025-07-30 | 230.00 | 231.92 | 225.14 | 226.42 | 1.2M |
| 2025-07-29 | 228.00 | 232.84 | 227.63 | 230.38 | 1.8M |
| 2025-07-28 | 221.96 | 224.80 | 220.06 | 224.79 | 0.8M |
| 2025-07-25 | 219.28 | 223.34 | 219.28 | 222.55 | 0.9M |
| 2025-07-24 | 226.21 | 226.91 | 212.30 | 218.41 | 1.9M |
| 2025-07-23 | 221.99 | 229.16 | 221.75 | 229.15 | 1.3M |
| 2025-07-22 | 222.80 | 223.34 | 216.69 | 220.84 | 1.3M |
| 2025-07-21 | 224.00 | 225.98 | 221.54 | 223.20 | 1.1M |
| 2025-07-18 | 224.51 | 226.46 | 222.88 | 223.98 | 1.3M |
| 2025-07-17 | 218.27 | 222.98 | 217.63 | 222.23 | 1.5M |
| 2025-07-16 | 218.53 | 218.77 | 214.50 | 218.29 | 1.3M |
| 2025-07-15 | 222.11 | 222.80 | 217.40 | 218.78 | 1.4M |
| 2025-07-14 | 220.96 | 222.05 | 219.00 | 220.52 | 0.9M |
| 2025-07-11 | 220.68 | 222.67 | 218.48 | 222.02 | 0.9M |
| 2025-07-10 | 221.23 | 223.34 | 219.20 | 220.96 | 1.2M |
| 2025-07-09 | 223.37 | 223.71 | 220.05 | 221.26 | 1.4M |
| 2025-07-08 | 227.50 | 227.50 | 219.72 | 221.86 | 1.7M |
| 2025-07-07 | 225.00 | 227.47 | 223.38 | 225.41 | 1.1M |
| 2025-07-03 | 222.74 | 227.54 | 222.55 | 226.01 | 1.1M |
| 2025-07-02 | 216.97 | 222.20 | 216.01 | 221.89 | 1.7M |
| 2025-07-01 | 218.01 | 219.00 | 214.19 | 216.14 | 1.9M |
| 2025-06-30 | 218.00 | 219.00 | 214.79 | 218.10 | 1.7M |
| 2025-06-27 | 215.61 | 218.34 | 214.51 | 217.37 | 3.3M |
| 2025-06-26 | 215.94 | 218.20 | 214.75 | 215.31 | 1.8M |
| 2025-06-25 | 212.85 | 215.97 | 212.38 | 214.66 | 1.7M |
| 2025-06-24 | 210.00 | 212.07 | 208.67 | 211.95 | 1.8M |
| 2025-06-23 | 204.08 | 208.48 | 202.30 | 208.35 | 1.6M |
| 2025-06-20 | 205.10 | 208.69 | 203.34 | 206.20 | 3.1M |
| 2025-06-18 | 199.76 | 207.10 | 198.21 | 204.66 | 3.6M |
| 2025-06-17 | 185.19 | 203.90 | 185.00 | 196.89 | 6.2M |
| 2025-06-16 | 178.25 | 182.14 | 177.18 | 180.82 | 2.3M |
| 2025-06-13 | 176.80 | 178.78 | 175.08 | 175.84 | 1.2M |
| 2025-06-12 | 176.93 | 180.16 | 176.93 | 179.08 | 1.1M |
| 2025-06-11 | 177.48 | 178.96 | 176.19 | 178.43 | 1.4M |
| 2025-06-10 | 180.00 | 180.11 | 175.07 | 178.04 | 2.0M |
| 2025-06-09 | 178.00 | 179.37 | 177.02 | 177.38 | 1.0M |
| 2025-06-06 | 174.82 | 177.00 | 174.00 | 176.62 | 1.2M |
| 2025-06-05 | 173.07 | 174.67 | 171.66 | 172.64 | 0.9M |
| 2025-06-04 | 173.59 | 174.43 | 171.71 | 171.97 | 1.0M |
| 2025-06-03 | 168.00 | 173.16 | 167.87 | 172.99 | 1.2M |
| 2025-06-02 | 167.30 | 168.20 | 164.69 | 168.02 | 0.8M |
| 2025-05-30 | 167.60 | 168.47 | 165.39 | 168.01 | 1.8M |
| 2025-05-29 | 169.45 | 169.97 | 166.16 | 168.55 | 1.0M |
| 2025-05-28 | 169.17 | 169.76 | 167.45 | 167.74 | 0.8M |
| 2025-05-27 | 167.70 | 170.12 | 166.70 | 169.17 | 0.9M |
| 2025-05-23 | 161.89 | 166.08 | 161.52 | 165.38 | 0.6M |
| 2025-05-22 | 164.59 | 166.91 | 164.55 | 165.10 | 0.8M |
| 2025-05-21 | 165.60 | 168.01 | 164.08 | 165.20 | 0.8M |
| 2025-05-20 | 169.37 | 170.90 | 166.59 | 167.51 | 1.4M |
| 2025-05-19 | 164.46 | 168.04 | 164.21 | 167.44 | 0.8M |
| 2025-05-16 | 166.21 | 168.11 | 165.49 | 167.79 | 0.8M |
| 2025-05-15 | 165.43 | 167.15 | 163.41 | 166.53 | 0.7M |
| 2025-05-14 | 168.29 | 170.32 | 166.27 | 166.86 | 1.2M |
| 2025-05-13 | 162.38 | 169.25 | 162.30 | 167.01 | 1.4M |
| 2025-05-12 | 159.81 | 162.58 | 159.46 | 161.74 | 1.1M |
| 2025-05-09 | 155.21 | 155.52 | 153.06 | 153.98 | 0.5M |
| 2025-05-08 | 154.99 | 156.00 | 152.78 | 154.40 | 1.0M |
| 2025-05-07 | 150.54 | 153.23 | 148.84 | 152.72 | 1.1M |
| 2025-05-06 | 147.36 | 150.79 | 146.88 | 150.29 | 1.5M |
| 2025-05-05 | 149.11 | 151.93 | 149.08 | 150.22 | 0.7M |
| 2025-05-02 | 150.75 | 152.10 | 150.00 | 150.36 | 0.9M |
| 2025-05-01 | 148.94 | 151.18 | 147.49 | 147.58 | 1.0M |
| 2025-04-30 | 143.06 | 146.86 | 142.03 | 146.56 | 1.3M |
| 2025-04-29 | 145.18 | 147.29 | 143.70 | 146.57 | 0.6M |
| 2025-04-28 | 146.41 | 148.63 | 144.37 | 146.37 | 0.8M |
| 2025-04-25 | 145.04 | 148.00 | 145.01 | 146.92 | 1.0M |
| 2025-04-24 | 139.61 | 146.28 | 139.16 | 146.13 | 1.4M |
| 2025-04-23 | 139.82 | 143.38 | 138.40 | 138.49 | 1.3M |
| 2025-04-22 | 131.66 | 133.94 | 130.75 | 133.24 | 0.7M |
| 2025-04-21 | 133.43 | 134.73 | 127.72 | 129.75 | 1.5M |
| 2025-04-17 | 134.01 | 136.01 | 132.66 | 135.04 | 1.0M |
| 2025-04-16 | 132.25 | 135.39 | 130.87 | 133.87 | 0.9M |
| 2025-04-15 | 133.86 | 136.58 | 132.53 | 135.51 | 1.2M |
| 2025-04-14 | 136.06 | 137.09 | 132.03 | 133.86 | 1.2M |
| 2025-04-11 | 130.88 | 134.42 | 128.15 | 131.94 | 1.7M |
| 2025-04-10 | 133.00 | 135.75 | 127.88 | 132.04 | 2.2M |
| 2025-04-09 | 120.56 | 139.40 | 118.74 | 137.38 | 3.0M |
| 2025-04-08 | 125.78 | 128.84 | 117.74 | 120.35 | 2.5M |
| 2025-04-07 | 112.94 | 125.76 | 111.61 | 121.28 | 2.7M |
| 2025-04-04 | 117.98 | 119.04 | 108.66 | 116.88 | 3.4M |
| 2025-04-03 | 130.02 | 131.86 | 120.52 | 123.49 | 2.5M |
| 2025-04-02 | 134.09 | 139.68 | 133.81 | 138.75 | 0.9M |
| 2025-04-01 | 135.57 | 137.33 | 133.02 | 136.42 | 0.9M |
| 2025-03-31 | 133.69 | 136.38 | 132.15 | 136.07 | 1.5M |
| 2025-03-28 | 137.72 | 138.29 | 135.19 | 135.99 | 1.0M |
| 2025-03-27 | 141.83 | 142.27 | 138.19 | 139.40 | 1.4M |
| 2025-03-26 | 148.88 | 148.88 | 142.42 | 143.86 | 1.5M |
| 2025-03-25 | 149.87 | 149.91 | 147.00 | 148.29 | 1.9M |
| 2025-03-24 | 148.00 | 149.98 | 146.74 | 149.97 | 1.5M |
| 2025-03-21 | 142.33 | 145.22 | 138.99 | 145.22 | 3.3M |
| 2025-03-20 | 146.30 | 148.20 | 141.00 | 143.83 | 2.6M |
| 2025-03-19 | 135.74 | 140.59 | 135.50 | 139.48 | 2.4M |
| 2025-03-18 | 137.16 | 137.34 | 134.76 | 135.62 | 1.2M |
| 2025-03-17 | 134.68 | 139.80 | 134.68 | 138.35 | 1.6M |
| 2025-03-14 | 133.07 | 136.37 | 131.84 | 135.93 | 1.2M |
| 2025-03-13 | 133.33 | 134.31 | 129.98 | 130.51 | 1.0M |
| 2025-03-12 | 135.34 | 136.23 | 133.47 | 134.10 | 1.6M |
| 2025-03-11 | 132.33 | 135.02 | 131.24 | 132.44 | 1.1M |
| 2025-03-10 | 136.04 | 136.87 | 132.02 | 133.35 | 1.4M |
| 2025-03-07 | 137.75 | 140.00 | 134.73 | 139.95 | 1.2M |
| 2025-03-06 | 139.43 | 142.17 | 137.79 | 138.25 | 1.2M |
| 2025-03-05 | 142.18 | 144.39 | 140.56 | 143.14 | 1.3M |
| 2025-03-04 | 144.30 | 144.55 | 140.21 | 141.56 | 1.8M |
| 2025-03-03 | 156.13 | 156.84 | 145.38 | 146.45 | 2.0M |
| 2025-02-28 | 153.13 | 154.98 | 151.44 | 154.92 | 2.0M |
| 2025-02-27 | 159.79 | 159.79 | 153.77 | 154.12 | 1.0M |
| 2025-02-26 | 159.36 | 160.93 | 157.95 | 158.75 | 1.0M |
| 2025-02-25 | 159.00 | 160.71 | 156.87 | 157.51 | 1.3M |
| 2025-02-24 | 162.87 | 163.32 | 158.12 | 159.10 | 1.5M |
| 2025-02-21 | 166.72 | 167.04 | 161.75 | 162.61 | 1.1M |
| 2025-02-20 | 168.89 | 169.10 | 164.70 | 166.12 | 1.0M |
| 2025-02-19 | 169.87 | 170.69 | 168.67 | 169.09 | 0.8M |
| 2025-02-18 | 170.99 | 171.45 | 168.13 | 169.92 | 1.1M |
| 2025-02-14 | 169.41 | 170.18 | 168.33 | 169.65 | 0.6M |
| 2025-02-13 | 168.80 | 169.20 | 166.78 | 168.67 | 0.7M |
| 2025-02-12 | 165.19 | 169.41 | 164.24 | 168.83 | 1.2M |
| 2025-02-11 | 165.00 | 167.57 | 165.00 | 167.32 | 0.8M |
| 2025-02-10 | 166.38 | 167.77 | 165.84 | 166.52 | 1.0M |
| 2025-02-07 | 166.84 | 169.32 | 164.48 | 165.41 | 1.0M |
| 2025-02-06 | 164.52 | 166.14 | 164.00 | 165.75 | 1.0M |
| 2025-02-05 | 162.34 | 164.92 | 161.83 | 163.62 | 1.2M |
| 2025-02-04 | 160.36 | 161.98 | 159.10 | 161.83 | 0.8M |
| 2025-02-03 | 157.65 | 160.72 | 155.74 | 159.48 | 1.4M |
| 2025-01-31 | 164.28 | 165.00 | 161.27 | 162.41 | 1.2M |
| 2025-01-30 | 162.40 | 164.38 | 160.83 | 162.64 | 1.2M |
| 2025-01-29 | 164.93 | 165.78 | 160.03 | 160.98 | 1.4M |
| 2025-01-28 | 162.79 | 163.16 | 158.58 | 161.72 | 1.4M |
| 2025-01-27 | 167.05 | 168.88 | 155.51 | 159.53 | 3.1M |
| 2025-01-24 | 174.48 | 174.80 | 171.67 | 173.33 | 1.6M |
| 2025-01-23 | 167.49 | 171.55 | 166.50 | 171.24 | 1.3M |
| 2025-01-22 | 168.95 | 170.80 | 168.36 | 168.97 | 1.5M |
| 2025-01-21 | 165.00 | 168.80 | 164.60 | 167.58 | 1.5M |
| 2025-01-17 | 163.00 | 164.25 | 161.69 | 162.90 | 1.6M |
| 2025-01-16 | 159.35 | 162.72 | 158.87 | 161.73 | 1.6M |
| 2025-01-15 | 159.18 | 159.60 | 156.23 | 158.17 | 1.6M |
| 2025-01-14 | 154.77 | 156.70 | 153.51 | 155.97 | 1.3M |
| 2025-01-13 | 151.38 | 153.70 | 150.52 | 153.51 | 1.1M |
| 2025-01-10 | 152.48 | 156.11 | 151.21 | 153.88 | 1.3M |
| 2025-01-08 | 151.71 | 154.53 | 150.48 | 153.95 | 1.1M |
| 2025-01-07 | 153.00 | 155.73 | 152.45 | 152.73 | 1.6M |
| 2025-01-06 | 151.51 | 153.00 | 150.67 | 152.02 | 1.4M |
| 2025-01-03 | 144.00 | 150.94 | 144.00 | 149.66 | 2.0M |
| 2025-01-02 | 144.53 | 145.74 | 142.47 | 142.83 | 0.9M |