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 | 79.61 | 79.61 | 79.61 | 79.61 | 0.0M |
| 2024-12-30 | 80.14 | 80.14 | 80.14 | 80.14 | 0.0M |
| 2024-12-27 | 80.85 | 80.85 | 80.85 | 80.85 | 0.0M |
| 2024-12-26 | 81.86 | 81.86 | 81.86 | 81.86 | 0.0M |
| 2024-12-24 | 81.77 | 81.77 | 81.77 | 81.77 | 0.0M |
| 2024-12-23 | 81.23 | 81.23 | 81.23 | 81.23 | 0.0M |
| 2024-12-20 | 80.58 | 80.58 | 80.58 | 80.58 | 0.0M |
| 2024-12-19 | 80.10 | 80.10 | 79.81 | 79.81 | 0.0M |
| 2024-12-18 | 79.96 | 79.96 | 79.96 | 79.96 | 0.0M |
| 2024-12-17 | 82.46 | 82.46 | 82.46 | 82.46 | 0.0M |
| 2024-12-16 | 82.80 | 82.80 | 82.80 | 82.80 | 0.0M |
| 2024-12-13 | 82.45 | 82.45 | 82.45 | 82.45 | 0.0M |
| 2024-12-12 | 82.87 | 82.87 | 82.43 | 82.43 | 0.0M |
| 2024-12-11 | 82.92 | 82.92 | 82.90 | 82.90 | 0.0M |
| 2024-12-10 | 82.49 | 82.49 | 82.12 | 82.12 | 0.0M |
| 2024-12-09 | 83.14 | 83.14 | 82.43 | 82.43 | 0.0M |
| 2024-12-06 | 82.96 | 83.00 | 82.96 | 83.00 | 0.0M |
| 2024-12-05 | 83.02 | 83.02 | 82.71 | 82.71 | 0.0M |
| 2024-12-04 | 82.97 | 82.97 | 82.97 | 82.97 | 0.0M |
| 2024-12-03 | 82.29 | 82.29 | 82.29 | 82.29 | 0.0M |
| 2024-12-02 | 82.23 | 82.23 | 82.17 | 82.17 | 0.0M |
| 2024-11-29 | 81.99 | 81.99 | 81.99 | 81.99 | 0.0M |
| 2024-11-27 | 81.48 | 81.48 | 81.48 | 81.48 | 0.0M |
| 2024-11-26 | 81.80 | 81.80 | 81.80 | 81.80 | 0.0M |
| 2024-11-25 | 81.33 | 81.33 | 81.33 | 81.33 | 0.0M |
| 2024-11-22 | 81.11 | 81.11 | 81.11 | 81.11 | 0.0M |
| 2024-11-21 | 80.34 | 80.91 | 80.23 | 80.78 | 0.0M |
| 2024-11-20 | 80.17 | 80.17 | 80.17 | 80.17 | 0.0M |
| 2024-11-19 | 80.06 | 80.06 | 80.06 | 80.06 | 0.0M |
| 2024-11-18 | 79.78 | 79.78 | 79.66 | 79.70 | 0.0M |
| 2024-11-15 | 79.46 | 79.46 | 79.46 | 79.46 | 0.0M |
| 2024-11-14 | 80.54 | 80.54 | 80.54 | 80.54 | 0.0M |
| 2024-11-13 | 81.05 | 81.05 | 81.05 | 81.05 | 0.0M |
| 2024-11-12 | 81.11 | 81.11 | 81.06 | 81.06 | 0.0M |
| 2024-11-11 | 81.28 | 81.28 | 81.28 | 81.28 | 0.0M |
| 2024-11-08 | 81.06 | 81.06 | 81.06 | 81.06 | 0.0M |
| 2024-11-07 | 80.87 | 80.87 | 80.73 | 80.73 | 0.0M |
| 2024-11-06 | 79.64 | 80.00 | 79.64 | 80.00 | 0.0M |
| 2024-11-05 | 77.74 | 77.93 | 77.74 | 77.93 | 0.0M |
| 2024-11-04 | 76.94 | 76.94 | 76.94 | 76.94 | 0.0M |
| 2024-11-01 | 77.09 | 77.09 | 77.09 | 77.09 | 0.0M |
| 2024-10-31 | 76.86 | 76.86 | 76.86 | 76.86 | 0.0M |
| 2024-10-30 | 78.23 | 78.23 | 78.23 | 78.23 | 0.0M |
| 2024-10-29 | 78.58 | 78.58 | 78.58 | 78.58 | 0.0M |
| 2024-10-28 | 78.85 | 78.85 | 78.41 | 78.41 | 0.0M |
| 2024-10-25 | 78.14 | 78.14 | 78.14 | 78.14 | 0.0M |
| 2024-10-24 | 78.19 | 78.19 | 78.19 | 78.19 | 0.0M |
| 2024-10-23 | 77.98 | 77.98 | 77.98 | 77.98 | 0.0M |
| 2024-10-22 | 78.83 | 78.83 | 78.83 | 78.83 | 0.0M |
| 2024-10-21 | 78.83 | 78.83 | 78.83 | 78.83 | 0.0M |
| 2024-10-18 | 79.04 | 79.04 | 79.04 | 79.04 | 0.0M |
| 2024-10-16 | 78.72 | 78.72 | 78.72 | 78.72 | 0.0M |
| 2024-10-15 | 78.35 | 78.35 | 78.35 | 78.35 | 0.0M |
| 2024-10-14 | 79.09 | 79.09 | 79.09 | 79.09 | 0.0M |
| 2024-10-11 | 78.46 | 78.46 | 78.46 | 78.46 | 0.0M |
| 2024-10-09 | 78.16 | 78.16 | 78.16 | 78.16 | 0.0M |
| 2024-10-08 | 77.57 | 77.57 | 77.57 | 77.57 | 0.0M |
| 2024-10-07 | 77.35 | 77.35 | 76.70 | 76.70 | 0.0M |
| 2024-10-04 | 77.47 | 77.47 | 77.47 | 77.47 | 0.0M |
| 2024-10-03 | 76.72 | 76.72 | 76.72 | 76.72 | 0.0M |
| 2024-10-02 | 76.87 | 76.87 | 76.87 | 76.87 | 0.0M |
| 2024-10-01 | 76.79 | 76.79 | 76.79 | 76.79 | 0.0M |
| 2024-09-30 | 77.48 | 77.48 | 77.48 | 77.48 | 0.0M |
| 2024-09-27 | 77.19 | 77.19 | 77.19 | 77.19 | 0.0M |
| 2024-09-26 | 77.15 | 77.29 | 77.15 | 77.29 | 0.0M |
| 2024-09-25 | 76.97 | 76.97 | 76.97 | 76.97 | 0.0M |
| 2024-09-24 | 77.19 | 77.19 | 77.19 | 77.19 | 0.0M |
| 2024-09-23 | 77.22 | 77.22 | 77.22 | 77.22 | 0.0M |
| 2024-09-20 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2024-09-19 | 77.17 | 77.17 | 77.17 | 77.17 | 0.0M |
| 2024-09-18 | 75.87 | 75.87 | 75.87 | 75.87 | 0.0M |
| 2024-09-17 | 75.92 | 76.05 | 75.92 | 76.05 | 0.0M |
| 2024-09-16 | 76.08 | 76.08 | 76.08 | 76.08 | 0.0M |
| 2024-09-13 | 75.97 | 75.97 | 75.97 | 75.97 | 0.0M |
| 2024-09-12 | 75.47 | 75.47 | 75.47 | 75.47 | 0.0M |
| 2024-09-11 | 74.98 | 74.98 | 74.98 | 74.98 | 0.0M |
| 2024-09-10 | 74.09 | 74.09 | 74.09 | 74.09 | 0.0M |
| 2024-09-09 | 73.68 | 73.68 | 73.68 | 73.68 | 0.0M |
| 2024-09-06 | 72.85 | 72.85 | 72.85 | 72.85 | 0.0M |
| 2024-09-05 | 74.03 | 74.03 | 74.03 | 74.03 | 0.0M |
| 2024-09-04 | 74.35 | 74.35 | 74.35 | 74.35 | 0.0M |
| 2024-09-03 | 74.36 | 74.36 | 74.36 | 74.36 | 0.0M |
| 2024-08-30 | 75.43 | 76.05 | 75.43 | 76.05 | 0.0M |
| 2024-08-29 | 75.80 | 75.80 | 75.28 | 75.28 | 0.0M |
| 2024-08-28 | 75.18 | 75.30 | 75.18 | 75.30 | 0.0M |
| 2024-08-27 | 75.74 | 75.74 | 75.74 | 75.74 | 0.0M |
| 2024-08-26 | 75.56 | 75.56 | 75.56 | 75.56 | 0.0M |
| 2024-08-23 | 75.89 | 75.89 | 75.89 | 75.89 | 0.0M |
| 2024-08-22 | 75.27 | 75.27 | 74.96 | 74.96 | 0.0M |
| 2024-08-21 | 75.72 | 75.72 | 75.72 | 75.72 | 0.0M |
| 2024-08-20 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0M |
| 2024-08-19 | 75.46 | 75.46 | 75.46 | 75.46 | 0.0M |
| 2024-08-16 | 74.71 | 74.71 | 74.71 | 74.71 | 0.0M |
| 2024-08-15 | 74.29 | 74.51 | 74.29 | 74.51 | 0.0M |
| 2024-08-14 | 73.27 | 73.38 | 73.27 | 73.38 | 0.0M |
| 2024-08-13 | 72.42 | 72.94 | 72.38 | 72.94 | 0.0M |
| 2024-08-12 | 71.67 | 71.67 | 71.67 | 71.67 | 0.0M |
| 2024-08-09 | 71.31 | 71.75 | 71.31 | 71.75 | 0.0M |
| 2024-08-08 | 71.31 | 71.31 | 71.31 | 71.31 | 0.0M |
| 2024-08-07 | 71.41 | 71.41 | 69.71 | 69.71 | 0.0M |
| 2024-08-06 | 70.34 | 70.34 | 70.34 | 70.34 | 0.0M |
| 2024-08-05 | 68.75 | 70.06 | 68.75 | 69.46 | 0.0M |
| 2024-08-02 | 71.58 | 71.66 | 71.58 | 71.66 | 0.0M |
| 2024-08-01 | 74.69 | 74.69 | 72.97 | 72.97 | 0.0M |
| 2024-07-31 | 74.16 | 74.16 | 74.16 | 74.16 | 0.0M |
| 2024-07-30 | 73.01 | 73.01 | 73.01 | 73.01 | 0.0M |
| 2024-07-29 | 73.32 | 73.32 | 73.32 | 73.32 | 0.0M |
| 2024-07-26 | 73.15 | 73.15 | 73.15 | 73.15 | 0.0M |
| 2024-07-25 | 72.83 | 72.99 | 72.51 | 72.51 | 0.0M |
| 2024-07-24 | 72.83 | 72.83 | 72.83 | 72.83 | 0.0M |
| 2024-07-23 | 75.00 | 75.04 | 74.71 | 74.71 | 0.0M |
| 2024-07-22 | 74.82 | 74.82 | 74.82 | 74.82 | 0.0M |
| 2024-07-19 | 74.33 | 74.33 | 73.92 | 73.92 | 0.0M |
| 2024-07-18 | 74.45 | 74.45 | 74.45 | 74.45 | 0.0M |
| 2024-07-17 | 75.51 | 75.51 | 75.09 | 75.09 | 0.0M |
| 2024-07-16 | 76.25 | 76.25 | 76.25 | 76.25 | 0.0M |
| 2024-07-15 | 76.05 | 76.10 | 75.77 | 75.77 | 0.0M |
| 2024-07-12 | 75.74 | 75.74 | 75.53 | 75.53 | 0.0M |
| 2024-07-11 | 75.00 | 75.08 | 74.96 | 75.08 | 0.0M |
| 2024-07-10 | 75.05 | 75.58 | 75.05 | 75.58 | 0.0M |
| 2024-07-09 | 74.88 | 74.88 | 74.88 | 74.88 | 0.0M |
| 2024-07-08 | 74.84 | 74.84 | 74.84 | 74.84 | 0.0M |
| 2024-07-05 | 74.81 | 74.81 | 74.81 | 74.81 | 0.0M |
| 2024-07-03 | 73.78 | 74.35 | 73.78 | 74.35 | 0.0M |
| 2024-07-02 | 73.52 | 73.93 | 73.47 | 73.93 | 0.0M |
| 2024-07-01 | 73.51 | 73.51 | 73.51 | 73.51 | 0.0M |
| 2024-06-28 | 73.72 | 73.72 | 73.39 | 73.39 | 0.0M |
| 2024-06-27 | 73.62 | 73.62 | 73.62 | 73.62 | 0.0M |
| 2024-06-26 | 73.47 | 73.60 | 73.47 | 73.60 | 0.0M |
| 2024-06-25 | 73.49 | 73.49 | 73.49 | 73.49 | 0.0M |
| 2024-06-24 | 73.80 | 73.80 | 73.47 | 73.47 | 0.0M |
| 2024-06-21 | 73.61 | 73.61 | 73.61 | 73.61 | 0.0M |
| 2024-06-20 | 73.91 | 73.91 | 73.70 | 73.70 | 0.0M |
| 2024-06-18 | 73.75 | 73.84 | 73.75 | 73.84 | 0.0M |
| 2024-06-17 | 73.70 | 73.70 | 73.70 | 73.70 | 0.0M |
| 2024-06-14 | 73.07 | 73.07 | 73.07 | 73.07 | 0.0M |
| 2024-06-13 | 73.08 | 73.13 | 73.08 | 73.13 | 0.0M |
| 2024-06-12 | 73.13 | 73.13 | 72.99 | 72.99 | 0.0M |
| 2024-06-11 | 72.19 | 72.19 | 72.19 | 72.19 | 0.0M |
| 2024-06-10 | 71.97 | 71.97 | 71.97 | 71.97 | 0.0M |
| 2024-06-07 | 71.84 | 71.84 | 71.84 | 71.84 | 0.0M |
| 2024-06-06 | 72.00 | 72.00 | 71.85 | 71.91 | 0.0M |
| 2024-06-05 | 71.89 | 71.89 | 71.89 | 71.89 | 0.0M |
| 2024-06-04 | 71.04 | 71.04 | 71.04 | 71.04 | 0.0M |
| 2024-06-03 | 71.39 | 71.39 | 70.82 | 70.82 | 0.0M |
| 2024-05-31 | 70.81 | 70.81 | 70.81 | 70.81 | 0.0M |
| 2024-05-30 | 70.40 | 70.40 | 70.40 | 70.40 | 0.0M |
| 2024-05-29 | 70.83 | 70.83 | 70.83 | 70.83 | 0.0M |
| 2024-05-28 | 71.31 | 71.31 | 71.31 | 71.31 | 0.0M |
| 2024-05-24 | 71.39 | 71.39 | 71.39 | 71.39 | 0.0M |
| 2024-05-23 | 70.96 | 70.96 | 70.96 | 70.96 | 0.0M |
| 2024-05-22 | 71.48 | 71.48 | 71.48 | 71.48 | 0.0M |
| 2024-05-21 | 71.80 | 71.80 | 71.80 | 71.80 | 0.0M |
| 2024-05-20 | 71.60 | 71.60 | 71.60 | 71.60 | 0.0M |
| 2024-05-17 | 71.49 | 71.49 | 71.49 | 71.49 | 0.0M |
| 2024-05-16 | 71.47 | 71.47 | 71.47 | 71.47 | 0.0M |
| 2024-05-15 | 71.61 | 71.61 | 71.61 | 71.61 | 0.0M |
| 2024-05-14 | 70.75 | 70.75 | 70.75 | 70.75 | 0.0M |
| 2024-05-13 | 70.32 | 70.32 | 70.32 | 70.32 | 0.0M |
| 2024-05-10 | 70.42 | 70.42 | 70.41 | 70.41 | 0.0M |
| 2024-05-09 | 70.22 | 70.22 | 70.22 | 70.22 | 0.0M |
| 2024-05-08 | 69.93 | 69.93 | 69.92 | 69.92 | 0.0M |
| 2024-05-07 | 69.99 | 69.99 | 69.99 | 69.99 | 0.0M |
| 2024-05-06 | 69.85 | 69.85 | 69.85 | 69.85 | 0.0M |
| 2024-05-03 | 69.10 | 69.10 | 69.10 | 69.10 | 0.0M |
| 2024-05-02 | 68.12 | 68.18 | 68.12 | 68.15 | 0.0M |
| 2024-05-01 | 67.62 | 67.69 | 67.62 | 67.69 | 0.0M |
| 2024-04-30 | 68.63 | 68.63 | 67.99 | 67.99 | 0.0M |
| 2024-04-29 | 68.98 | 68.98 | 68.98 | 68.98 | 0.0M |
| 2024-04-26 | 68.80 | 68.80 | 68.80 | 68.80 | 0.0M |
| 2024-04-25 | 67.96 | 68.08 | 67.96 | 68.08 | 0.0M |
| 2024-04-24 | 68.39 | 68.39 | 68.39 | 68.39 | 0.0M |
| 2024-04-23 | 68.31 | 68.31 | 68.31 | 68.31 | 0.0M |
| 2024-04-22 | 67.92 | 67.92 | 67.47 | 67.47 | 0.0M |
| 2024-04-19 | 66.93 | 66.93 | 66.93 | 66.93 | 0.0M |
| 2024-04-18 | 68.13 | 68.13 | 67.57 | 67.57 | 0.0M |
| 2024-04-17 | 68.08 | 68.08 | 67.73 | 67.80 | 0.0M |
| 2024-04-16 | 68.38 | 68.56 | 68.21 | 68.21 | 0.0M |
| 2024-04-15 | 68.29 | 68.29 | 68.29 | 68.29 | 0.0M |
| 2024-04-12 | 69.19 | 69.19 | 69.02 | 69.12 | 0.0M |
| 2024-04-11 | 69.74 | 70.14 | 69.71 | 70.14 | 0.0M |
| 2024-04-10 | 69.65 | 69.65 | 69.65 | 69.65 | 0.0M |
| 2024-04-09 | 70.24 | 70.24 | 70.24 | 70.24 | 0.0M |
| 2024-04-08 | 70.19 | 70.19 | 70.19 | 70.19 | 0.0M |
| 2024-04-05 | 70.21 | 70.21 | 70.21 | 70.21 | 0.0M |
| 2024-04-04 | 70.94 | 70.94 | 69.42 | 69.42 | 0.0M |
| 2024-04-03 | 69.87 | 70.23 | 69.87 | 70.23 | 0.0M |
| 2024-04-02 | 70.18 | 70.18 | 70.18 | 70.18 | 0.0M |
| 2024-04-01 | 70.68 | 70.78 | 70.66 | 70.78 | 0.0M |
| 2024-03-28 | 71.02 | 71.03 | 71.02 | 71.03 | 0.0M |
| 2024-03-27 | 70.89 | 70.89 | 70.89 | 70.89 | 0.0M |
| 2024-03-26 | 70.72 | 70.72 | 70.43 | 70.43 | 0.0M |
| 2024-03-25 | 70.53 | 70.53 | 70.53 | 70.53 | 0.0M |
| 2024-03-22 | 70.80 | 70.80 | 70.80 | 70.80 | 0.0M |
| 2024-03-21 | 71.21 | 71.21 | 70.96 | 70.96 | 0.0M |
| 2024-03-20 | 70.62 | 70.62 | 70.62 | 70.62 | 0.0M |
| 2024-03-19 | 69.38 | 70.04 | 69.38 | 70.04 | 0.0M |
| 2024-03-18 | 69.75 | 69.75 | 69.75 | 69.75 | 0.0M |
| 2024-03-15 | 69.26 | 69.31 | 69.26 | 69.31 | 0.0M |
| 2024-03-14 | 69.89 | 69.89 | 69.79 | 69.79 | 0.0M |
| 2024-03-13 | 69.99 | 69.99 | 69.99 | 69.99 | 0.0M |
| 2024-03-11 | 69.35 | 69.35 | 69.32 | 69.32 | 0.0M |
| 2024-03-08 | 69.93 | 69.93 | 69.47 | 69.47 | 0.0M |
| 2024-03-07 | 69.91 | 69.91 | 69.91 | 69.91 | 0.0M |
| 2024-03-06 | 69.19 | 69.20 | 69.19 | 69.20 | 0.0M |
| 2024-03-05 | 68.64 | 68.83 | 68.64 | 68.83 | 0.0M |
| 2024-03-04 | 69.74 | 69.74 | 69.66 | 69.66 | 0.0M |
| 2024-03-01 | 69.42 | 69.78 | 69.42 | 69.78 | 0.0M |
| 2024-02-29 | 68.97 | 69.25 | 68.97 | 69.25 | 0.0M |
| 2024-02-28 | 68.85 | 68.85 | 68.76 | 68.76 | 0.0M |
| 2024-02-27 | 68.76 | 68.92 | 68.76 | 68.92 | 0.0M |
| 2024-02-26 | 68.85 | 68.85 | 68.85 | 68.85 | 0.0M |
| 2024-02-23 | 69.14 | 69.17 | 69.05 | 69.05 | 0.0M |
| 2024-02-22 | 68.87 | 69.01 | 68.76 | 69.01 | 0.0M |
| 2024-02-21 | 67.06 | 67.48 | 67.06 | 67.48 | 0.0M |
| 2024-02-20 | 67.47 | 67.47 | 67.47 | 67.47 | 0.0M |
| 2024-02-16 | 68.41 | 68.41 | 68.04 | 68.04 | 0.0M |
| 2024-02-15 | 68.39 | 68.39 | 68.39 | 68.39 | 0.0M |
| 2024-02-14 | 67.62 | 68.00 | 67.62 | 68.00 | 0.0M |
| 2024-02-13 | 67.40 | 67.42 | 66.92 | 67.24 | 0.0M |
| 2024-02-12 | 68.18 | 68.18 | 68.18 | 68.18 | 0.0M |
| 2024-02-09 | 68.20 | 68.27 | 68.20 | 68.27 | 0.0M |
| 2024-02-08 | 67.85 | 67.85 | 67.85 | 67.85 | 0.0M |
| 2024-02-07 | 67.67 | 67.73 | 67.67 | 67.73 | 0.0M |
| 2024-02-06 | 67.12 | 67.12 | 67.12 | 67.12 | 0.0M |
| 2024-02-05 | 67.01 | 67.01 | 67.01 | 67.01 | 0.0M |
| 2024-02-02 | 67.22 | 67.22 | 67.22 | 67.22 | 0.0M |
| 2024-02-01 | 66.43 | 66.43 | 66.43 | 66.43 | 0.0M |
| 2024-01-31 | 65.73 | 65.73 | 65.73 | 65.73 | 0.0M |
| 2024-01-30 | 66.77 | 66.77 | 66.77 | 66.77 | 0.0M |
| 2024-01-29 | 66.80 | 66.80 | 66.80 | 66.80 | 0.0M |
| 2024-01-25 | 66.19 | 66.19 | 66.19 | 66.19 | 0.0M |
| 2024-01-24 | 65.93 | 65.93 | 65.93 | 65.93 | 0.0M |
| 2024-01-23 | 65.88 | 65.88 | 65.88 | 65.88 | 0.0M |
| 2024-01-22 | 65.69 | 65.69 | 65.69 | 65.69 | 0.0M |
| 2024-01-19 | 65.48 | 65.48 | 65.48 | 65.48 | 0.0M |
| 2024-01-16 | 64.46 | 64.46 | 64.46 | 64.46 | 0.0M |
| 2024-01-12 | 64.70 | 64.70 | 64.70 | 64.70 | 0.0M |
| 2024-01-10 | 64.27 | 64.62 | 64.27 | 64.62 | 0.0M |
| 2024-01-09 | 64.27 | 64.27 | 64.27 | 64.27 | 0.0M |
| 2024-01-08 | 64.34 | 64.34 | 64.34 | 64.34 | 0.0M |
| 2024-01-05 | 63.39 | 63.39 | 63.39 | 63.39 | 0.0M |
| 2024-01-04 | 63.31 | 63.31 | 63.31 | 63.31 | 0.0M |
| 2024-01-03 | 63.67 | 63.67 | 63.49 | 63.49 | 0.0M |
| 2024-01-02 | 64.06 | 64.06 | 64.06 | 64.06 | 0.0M |