4,346.30
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,276.00 | 4,371.70 | 4,125.00 | 4,346.30 | 0.0M |
| 2025-09-25 | 4,186.20 | 4,348.00 | 4,150.00 | 4,267.20 | 0.0M |
| 2025-09-24 | 4,317.00 | 4,478.40 | 4,245.00 | 4,262.80 | 0.0M |
| 2025-09-23 | 4,540.00 | 4,540.00 | 4,360.00 | 4,382.70 | 0.0M |
| 2025-09-22 | 4,624.20 | 4,624.20 | 4,351.00 | 4,487.50 | 0.0M |
| 2025-09-19 | 4,566.00 | 4,566.00 | 4,385.00 | 4,404.00 | 0.0M |
| 2025-09-18 | 4,505.00 | 4,590.00 | 4,426.00 | 4,485.40 | 0.0M |
| 2025-09-17 | 4,530.90 | 4,555.00 | 4,450.00 | 4,495.10 | 0.0M |
| 2025-09-16 | 4,450.00 | 4,600.00 | 4,410.00 | 4,530.90 | 0.0M |
| 2025-09-15 | 4,625.00 | 4,762.40 | 4,479.60 | 4,481.60 | 0.0M |
| 2025-09-12 | 4,760.00 | 4,851.00 | 4,601.00 | 4,715.30 | 0.0M |
| 2025-09-11 | 4,529.80 | 4,732.60 | 4,529.80 | 4,732.60 | 0.0M |
| 2025-09-10 | 4,336.00 | 4,530.00 | 4,330.00 | 4,507.30 | 0.0M |
| 2025-09-09 | 4,275.00 | 4,345.00 | 4,201.00 | 4,327.70 | 0.0M |
| 2025-09-08 | 4,290.00 | 4,339.90 | 4,210.20 | 4,253.70 | 0.0M |
| 2025-09-05 | 4,384.50 | 4,384.50 | 4,151.30 | 4,261.50 | 0.0M |
| 2025-09-04 | 4,410.00 | 4,487.40 | 4,335.50 | 4,375.00 | 0.0M |
| 2025-09-03 | 4,377.40 | 4,445.00 | 4,365.00 | 4,379.70 | 0.0M |
| 2025-09-02 | 4,440.00 | 4,440.00 | 4,311.10 | 4,377.40 | 0.0M |
| 2025-09-01 | 4,225.00 | 4,410.00 | 4,207.80 | 4,393.60 | 0.0M |
| 2025-08-29 | 4,160.00 | 4,237.70 | 4,135.00 | 4,174.50 | 0.0M |
| 2025-08-28 | 4,209.90 | 4,265.00 | 4,132.00 | 4,152.90 | 0.0M |
| 2025-08-26 | 4,332.50 | 4,410.20 | 4,205.00 | 4,235.20 | 0.0M |
| 2025-08-25 | 4,452.10 | 4,640.00 | 4,281.00 | 4,328.50 | 0.0M |
| 2025-08-22 | 4,444.90 | 4,659.70 | 4,375.40 | 4,509.10 | 0.0M |
| 2025-08-21 | 4,549.60 | 4,609.90 | 4,400.10 | 4,444.90 | 0.0M |
| 2025-08-20 | 4,270.00 | 4,699.90 | 4,204.70 | 4,570.20 | 0.1M |
| 2025-08-19 | 4,250.00 | 4,310.00 | 4,160.00 | 4,288.10 | 0.0M |
| 2025-08-18 | 3,920.00 | 4,190.00 | 3,818.00 | 4,145.30 | 0.1M |
| 2025-08-14 | 3,605.40 | 3,850.00 | 3,605.40 | 3,817.80 | 0.0M |
| 2025-08-13 | 3,620.50 | 3,668.90 | 3,570.00 | 3,605.40 | 0.0M |
| 2025-08-12 | 3,514.50 | 3,660.00 | 3,495.30 | 3,601.50 | 0.0M |
| 2025-08-11 | 3,501.50 | 3,523.00 | 3,461.90 | 3,498.20 | 0.0M |
| 2025-08-08 | 3,487.80 | 3,542.50 | 3,464.90 | 3,483.20 | 0.0M |
| 2025-08-07 | 3,277.90 | 3,525.00 | 3,246.20 | 3,498.40 | 0.0M |
| 2025-08-06 | 3,380.50 | 3,381.60 | 3,283.50 | 3,308.00 | 0.0M |
| 2025-08-05 | 3,445.00 | 3,491.90 | 3,360.00 | 3,383.50 | 0.0M |
| 2025-08-04 | 3,249.00 | 3,360.00 | 3,243.40 | 3,348.90 | 0.0M |
| 2025-08-01 | 3,517.50 | 3,517.50 | 3,184.90 | 3,207.50 | 0.0M |
| 2025-07-31 | 3,398.00 | 3,556.80 | 3,340.10 | 3,518.80 | 0.0M |
| 2025-07-30 | 3,615.00 | 3,615.00 | 3,440.00 | 3,512.40 | 0.0M |
| 2025-07-29 | 3,600.00 | 3,644.70 | 3,551.00 | 3,580.40 | 0.0M |
| 2025-07-28 | 3,620.00 | 3,697.70 | 3,550.00 | 3,591.00 | 0.0M |
| 2025-07-25 | 3,673.20 | 3,673.20 | 3,600.00 | 3,612.40 | 0.0M |
| 2025-07-24 | 3,669.80 | 3,746.70 | 3,623.00 | 3,654.00 | 0.0M |
| 2025-07-23 | 3,613.20 | 3,690.00 | 3,532.10 | 3,670.80 | 0.0M |
| 2025-07-22 | 3,519.50 | 3,670.00 | 3,518.10 | 3,594.20 | 0.0M |
| 2025-07-21 | 3,373.00 | 3,520.00 | 3,343.60 | 3,495.00 | 0.0M |
| 2025-07-18 | 3,413.00 | 3,431.80 | 3,335.20 | 3,367.30 | 0.0M |
| 2025-07-17 | 3,454.20 | 3,456.90 | 3,350.00 | 3,402.30 | 0.0M |
| 2025-07-16 | 3,457.30 | 3,475.20 | 3,416.50 | 3,436.10 | 0.0M |
| 2025-07-15 | 3,405.00 | 3,472.00 | 3,405.00 | 3,423.10 | 0.0M |
| 2025-07-14 | 3,478.00 | 3,478.00 | 3,400.00 | 3,406.50 | 0.0M |
| 2025-07-11 | 3,537.60 | 3,556.20 | 3,452.50 | 3,471.50 | 0.0M |
| 2025-07-10 | 3,562.30 | 3,589.20 | 3,492.10 | 3,537.60 | 0.0M |
| 2025-07-09 | 3,590.90 | 3,609.60 | 3,547.30 | 3,562.30 | 0.0M |
| 2025-07-08 | 3,650.00 | 3,719.90 | 3,557.30 | 3,572.10 | 0.0M |
| 2025-07-07 | 3,430.00 | 3,663.00 | 3,399.90 | 3,637.20 | 0.1M |
| 2025-07-04 | 3,427.00 | 3,468.20 | 3,349.90 | 3,405.50 | 0.0M |
| 2025-07-03 | 3,411.00 | 3,500.40 | 3,375.00 | 3,394.20 | 0.0M |
| 2025-07-02 | 3,505.00 | 3,529.90 | 3,412.50 | 3,434.00 | 0.0M |
| 2025-07-01 | 3,441.00 | 3,570.10 | 3,441.00 | 3,533.00 | 0.0M |
| 2025-06-30 | 3,323.90 | 3,480.00 | 3,298.80 | 3,450.10 | 0.0M |
| 2025-06-27 | 3,250.00 | 3,357.00 | 3,200.20 | 3,325.60 | 0.0M |
| 2025-06-26 | 3,184.70 | 3,259.00 | 3,142.90 | 3,243.50 | 0.0M |
| 2025-06-25 | 3,111.40 | 3,180.00 | 3,100.70 | 3,164.50 | 0.0M |
| 2025-06-24 | 3,093.90 | 3,169.40 | 3,071.20 | 3,095.10 | 0.0M |
| 2025-06-23 | 3,056.00 | 3,072.60 | 3,023.90 | 3,068.10 | 0.0M |
| 2025-06-20 | 3,050.90 | 3,099.90 | 3,030.00 | 3,060.50 | 0.0M |
| 2025-06-19 | 3,085.10 | 3,125.00 | 3,021.00 | 3,050.90 | 0.0M |
| 2025-06-18 | 3,073.90 | 3,127.60 | 3,034.60 | 3,109.90 | 0.0M |
| 2025-06-17 | 3,091.60 | 3,099.00 | 3,047.50 | 3,062.40 | 0.0M |
| 2025-06-16 | 3,120.00 | 3,150.00 | 3,049.80 | 3,076.20 | 0.0M |
| 2025-06-13 | 3,070.00 | 3,125.00 | 3,006.00 | 3,107.20 | 0.0M |
| 2025-06-12 | 3,114.90 | 3,141.70 | 3,060.00 | 3,071.00 | 0.0M |
| 2025-06-11 | 3,111.60 | 3,160.00 | 3,103.00 | 3,114.90 | 0.0M |
| 2025-06-10 | 3,100.00 | 3,159.90 | 3,066.20 | 3,096.10 | 0.0M |
| 2025-06-09 | 3,243.80 | 3,277.40 | 3,093.60 | 3,103.60 | 0.0M |
| 2025-06-06 | 3,293.00 | 3,293.00 | 3,204.90 | 3,215.20 | 0.0M |
| 2025-06-05 | 3,312.70 | 3,358.00 | 3,271.50 | 3,293.50 | 0.0M |
| 2025-06-04 | 3,324.80 | 3,328.40 | 3,278.10 | 3,296.20 | 0.0M |
| 2025-06-03 | 3,383.20 | 3,389.30 | 3,288.00 | 3,307.40 | 0.0M |
| 2025-06-02 | 3,469.00 | 3,512.00 | 3,353.00 | 3,365.50 | 0.0M |
| 2025-05-30 | 3,417.70 | 3,484.70 | 3,350.00 | 3,452.90 | 0.0M |
| 2025-05-29 | 3,550.00 | 3,590.00 | 3,339.20 | 3,406.40 | 0.0M |
| 2025-05-28 | 3,430.30 | 3,501.00 | 3,390.40 | 3,466.50 | 0.0M |
| 2025-05-27 | 3,325.20 | 3,438.00 | 3,315.50 | 3,412.30 | 0.0M |
| 2025-05-26 | 3,334.40 | 3,394.00 | 3,252.20 | 3,358.70 | 0.0M |
| 2025-05-23 | 3,317.50 | 3,425.00 | 3,270.80 | 3,317.80 | 0.0M |
| 2025-05-22 | 3,150.00 | 3,500.00 | 3,147.40 | 3,309.30 | 0.0M |
| 2025-05-21 | 3,294.40 | 3,301.10 | 3,164.00 | 3,176.30 | 0.0M |
| 2025-05-20 | 3,305.10 | 3,336.60 | 3,244.00 | 3,261.80 | 0.0M |
| 2025-05-19 | 3,222.60 | 3,384.80 | 3,208.20 | 3,305.10 | 0.0M |
| 2025-05-16 | 3,290.00 | 3,324.30 | 3,183.20 | 3,205.70 | 0.0M |
| 2025-05-15 | 3,228.70 | 3,288.70 | 3,206.00 | 3,269.10 | 0.0M |
| 2025-05-14 | 3,210.00 | 3,275.00 | 3,193.20 | 3,221.50 | 0.0M |
| 2025-05-13 | 3,203.60 | 3,210.00 | 3,142.20 | 3,193.20 | 0.0M |
| 2025-05-12 | 3,008.90 | 3,210.00 | 3,008.90 | 3,187.60 | 0.0M |
| 2025-05-09 | 2,926.00 | 2,980.00 | 2,550.00 | 2,952.20 | 0.0M |
| 2025-05-08 | 3,015.80 | 3,066.10 | 2,960.00 | 2,995.70 | 0.0M |
| 2025-05-07 | 3,055.00 | 3,055.00 | 2,977.20 | 2,995.80 | 0.0M |
| 2025-05-06 | 3,193.30 | 3,199.00 | 3,025.00 | 3,040.00 | 0.0M |
| 2025-05-05 | 3,145.60 | 3,235.00 | 3,137.10 | 3,179.80 | 0.0M |
| 2025-05-02 | 3,199.00 | 3,350.00 | 3,110.30 | 3,140.80 | 0.0M |
| 2025-04-30 | 3,056.00 | 3,159.70 | 3,008.10 | 3,137.20 | 0.0M |
| 2025-04-29 | 3,025.00 | 3,096.30 | 2,979.20 | 3,048.40 | 0.0M |
| 2025-04-28 | 2,980.50 | 3,141.00 | 2,952.40 | 2,987.00 | 0.0M |
| 2025-04-25 | 3,112.50 | 3,122.10 | 2,930.80 | 2,964.90 | 0.0M |
| 2025-04-24 | 3,135.90 | 3,155.00 | 3,090.00 | 3,105.80 | 0.0M |
| 2025-04-23 | 3,165.00 | 3,185.90 | 3,100.00 | 3,116.40 | 0.0M |
| 2025-04-22 | 3,115.00 | 3,240.10 | 3,112.50 | 3,141.10 | 0.0M |
| 2025-04-21 | 3,125.00 | 3,201.20 | 3,103.00 | 3,141.10 | 0.0M |
| 2025-04-17 | 3,192.20 | 3,249.80 | 3,091.20 | 3,114.20 | 0.0M |
| 2025-04-16 | 3,204.20 | 3,219.80 | 3,152.50 | 3,162.50 | 0.0M |
| 2025-04-15 | 3,064.00 | 3,220.00 | 3,025.00 | 3,190.90 | 0.0M |
| 2025-04-11 | 2,940.35 | 3,043.05 | 2,929.95 | 2,992.35 | 0.0M |
| 2025-04-09 | 2,900.00 | 2,947.90 | 2,868.65 | 2,925.70 | 0.0M |
| 2025-04-08 | 2,960.25 | 3,103.25 | 2,908.45 | 2,964.70 | 0.0M |
| 2025-04-07 | 2,690.00 | 2,999.00 | 2,680.90 | 2,953.35 | 0.0M |
| 2025-04-04 | 3,127.50 | 3,127.50 | 2,964.45 | 3,053.45 | 0.0M |
| 2025-04-03 | 2,930.50 | 3,200.00 | 2,930.50 | 3,115.80 | 0.0M |
| 2025-04-02 | 2,950.10 | 2,990.00 | 2,893.85 | 2,957.40 | 0.0M |
| 2025-04-01 | 2,931.60 | 2,963.80 | 2,889.50 | 2,940.40 | 0.0M |
| 2025-03-28 | 2,859.60 | 2,984.00 | 2,826.00 | 2,949.30 | 0.0M |
| 2025-03-27 | 2,779.80 | 2,910.95 | 2,779.80 | 2,885.85 | 0.0M |
| 2025-03-26 | 2,815.75 | 2,833.35 | 2,765.00 | 2,805.35 | 0.0M |
| 2025-03-25 | 2,875.10 | 2,901.45 | 2,800.00 | 2,815.75 | 0.0M |
| 2025-03-24 | 2,779.70 | 2,949.95 | 2,779.70 | 2,854.55 | 0.0M |
| 2025-03-21 | 2,808.70 | 2,872.40 | 2,729.15 | 2,752.00 | 0.0M |
| 2025-03-20 | 2,801.95 | 2,883.95 | 2,772.45 | 2,794.90 | 0.0M |
| 2025-03-19 | 2,844.00 | 2,901.45 | 2,795.00 | 2,816.00 | 0.0M |
| 2025-03-18 | 2,756.15 | 2,848.00 | 2,756.15 | 2,829.15 | 0.0M |
| 2025-03-17 | 2,803.90 | 2,840.00 | 2,750.00 | 2,763.05 | 0.0M |
| 2025-03-13 | 2,739.00 | 2,827.95 | 2,739.00 | 2,797.00 | 0.0M |
| 2025-03-12 | 2,769.95 | 2,810.25 | 2,736.55 | 2,752.15 | 0.0M |
| 2025-03-11 | 2,776.00 | 2,850.00 | 2,756.00 | 2,785.25 | 0.0M |
| 2025-03-10 | 2,919.30 | 2,925.65 | 2,792.20 | 2,827.70 | 0.0M |
| 2025-03-07 | 2,959.00 | 3,005.00 | 2,911.25 | 2,924.20 | 0.0M |
| 2025-03-06 | 2,878.95 | 2,991.00 | 2,878.95 | 2,943.50 | 0.0M |
| 2025-03-05 | 2,750.00 | 2,891.05 | 2,749.50 | 2,870.35 | 0.0M |
| 2025-03-04 | 2,765.70 | 2,845.40 | 2,734.75 | 2,750.75 | 0.0M |
| 2025-03-03 | 2,888.40 | 2,915.45 | 2,752.30 | 2,791.05 | 0.0M |
| 2025-02-28 | 2,848.20 | 2,938.00 | 2,740.10 | 2,895.70 | 0.0M |
| 2025-02-27 | 2,912.00 | 2,975.50 | 2,820.25 | 2,848.20 | 0.0M |
| 2025-02-25 | 2,875.05 | 3,075.90 | 2,875.05 | 2,919.30 | 0.0M |
| 2025-02-24 | 2,850.00 | 2,985.05 | 2,802.20 | 2,910.40 | 0.0M |
| 2025-02-21 | 2,882.20 | 2,959.05 | 2,846.00 | 2,863.95 | 0.0M |
| 2025-02-20 | 2,828.95 | 2,939.00 | 2,800.00 | 2,870.75 | 0.0M |
| 2025-02-19 | 2,681.70 | 2,850.00 | 2,681.70 | 2,820.45 | 0.0M |
| 2025-02-18 | 2,725.00 | 2,758.05 | 2,678.05 | 2,702.50 | 0.0M |
| 2025-02-17 | 2,763.95 | 2,791.00 | 2,664.00 | 2,725.15 | 0.0M |
| 2025-02-14 | 2,911.95 | 2,927.00 | 2,750.00 | 2,773.45 | 0.0M |
| 2025-02-13 | 2,832.60 | 2,968.45 | 2,832.60 | 2,868.90 | 0.0M |
| 2025-02-12 | 2,855.90 | 3,010.00 | 2,756.10 | 2,858.55 | 0.0M |
| 2025-02-11 | 2,925.10 | 3,024.45 | 2,853.10 | 2,882.10 | 0.0M |
| 2025-02-10 | 3,070.00 | 3,088.95 | 2,894.15 | 2,933.90 | 0.0M |
| 2025-02-07 | 3,160.05 | 3,165.05 | 3,051.50 | 3,067.20 | 0.0M |
| 2025-02-06 | 3,178.50 | 3,207.65 | 3,151.15 | 3,166.60 | 0.0M |
| 2025-02-05 | 3,105.10 | 3,214.65 | 3,095.15 | 3,181.70 | 0.0M |
| 2025-02-04 | 3,085.00 | 3,136.45 | 3,062.50 | 3,090.50 | 0.0M |
| 2025-02-03 | 3,099.90 | 3,123.90 | 3,041.50 | 3,086.10 | 0.0M |
| 2025-02-01 | 3,183.00 | 3,236.55 | 3,063.50 | 3,083.80 | 0.0M |
| 2025-01-31 | 3,090.00 | 3,289.00 | 3,050.00 | 3,256.20 | 0.0M |
| 2025-01-30 | 2,985.70 | 3,124.90 | 2,968.85 | 3,071.00 | 0.0M |
| 2025-01-29 | 2,721.15 | 3,076.00 | 2,721.15 | 3,004.10 | 0.0M |
| 2025-01-28 | 2,918.95 | 2,918.95 | 2,700.00 | 2,778.90 | 0.0M |
| 2025-01-27 | 2,950.00 | 2,970.05 | 2,880.00 | 2,917.20 | 0.0M |
| 2025-01-24 | 3,007.95 | 3,048.00 | 2,960.10 | 2,984.50 | 0.0M |
| 2025-01-23 | 2,974.95 | 3,074.90 | 2,970.00 | 2,994.85 | 0.0M |
| 2025-01-22 | 3,058.00 | 3,062.65 | 2,947.10 | 2,974.35 | 0.0M |
| 2025-01-21 | 3,170.00 | 3,277.00 | 3,038.40 | 3,057.75 | 0.0M |
| 2025-01-20 | 3,112.85 | 3,188.00 | 2,925.55 | 3,147.30 | 0.0M |
| 2025-01-17 | 3,245.00 | 3,263.75 | 3,100.00 | 3,112.85 | 0.0M |
| 2025-01-16 | 3,290.00 | 3,380.00 | 3,201.00 | 3,213.95 | 0.0M |
| 2025-01-15 | 3,429.90 | 3,429.90 | 3,200.00 | 3,248.45 | 0.0M |
| 2025-01-14 | 3,338.00 | 3,522.40 | 3,306.65 | 3,354.85 | 0.0M |
| 2025-01-13 | 3,503.80 | 3,539.95 | 3,252.75 | 3,300.00 | 0.0M |
| 2025-01-10 | 3,625.00 | 3,690.00 | 3,400.00 | 3,503.80 | 0.0M |
| 2025-01-09 | 3,779.95 | 3,835.95 | 3,601.40 | 3,633.10 | 0.0M |
| 2025-01-08 | 3,850.00 | 3,954.00 | 3,740.45 | 3,782.55 | 0.0M |
| 2025-01-07 | 3,520.30 | 3,879.95 | 3,512.00 | 3,848.25 | 0.1M |
| 2025-01-06 | 3,664.45 | 3,829.00 | 3,485.00 | 3,509.80 | 0.0M |
| 2025-01-03 | 3,445.00 | 3,850.00 | 3,430.20 | 3,653.50 | 0.2M |
| 2025-01-02 | 3,471.65 | 3,517.80 | 3,401.50 | 3,435.00 | 0.0M |
| 2025-01-01 | 3,538.30 | 3,584.00 | 3,400.00 | 3,420.35 | 0.0M |