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
2023-12-29 87.50 87.80 84.30 87.80 0.0M
2023-12-28 87.20 87.80 86.60 86.90 0.0M
2023-12-27 88.00 88.00 87.70 88.00 0.0M
2023-12-26 87.00 87.60 86.30 87.60 0.0M
2023-12-22 87.40 88.10 82.50 86.90 0.0M
2023-12-21 86.20 86.20 85.40 85.90 0.0M
2023-12-20 85.40 86.00 84.80 85.00 0.0M
2023-12-19 86.40 87.20 86.30 87.20 0.0M
2023-12-18 85.20 85.90 84.80 85.50 0.0M
2023-12-15 88.10 88.70 88.00 88.60 0.0M
2023-12-14 86.60 88.00 86.10 87.70 0.0M
2023-12-13 79.80 81.60 79.80 81.60 0.0M
2023-12-12 80.40 81.20 80.30 81.10 0.0M
2023-12-11 81.30 81.50 80.80 81.20 0.0M
2023-12-08 78.70 80.10 78.70 80.10 0.0M
2023-12-07 78.60 79.20 78.60 78.70 0.0M
2023-12-06 79.50 79.70 78.60 78.80 0.0M
2023-12-05 77.60 77.70 77.20 77.20 0.0M
2023-12-04 77.00 78.00 76.50 77.20 0.0M
2023-12-01 78.00 79.70 78.00 79.60 0.0M
2023-11-30 79.50 79.70 79.00 79.00 0.0M
2023-11-29 77.30 78.80 77.30 78.80 0.0M
2023-11-28 76.30 76.50 76.20 76.50 0.0M
2023-11-27 75.70 75.80 75.10 75.70 0.0M
2023-11-24 76.10 76.40 76.10 76.40 0.0M
2023-11-22 75.10 75.90 75.10 75.90 0.0M
2023-11-21 75.50 75.50 74.50 74.90 0.0M
2023-11-20 75.70 76.00 75.40 75.90 0.0M
2023-11-17 74.60 75.00 74.50 74.70 0.0M
2023-11-16 74.30 74.40 74.10 74.10 0.0M
2023-11-15 74.20 74.90 74.20 74.90 0.0M
2023-11-14 73.50 74.30 73.50 73.80 0.0M
2023-11-13 69.20 69.90 68.90 69.90 0.0M
2023-11-10 70.20 70.90 69.50 70.80 0.0M
2023-11-09 70.50 70.90 69.40 69.50 0.0M
2023-11-08 69.70 69.70 69.00 69.30 0.0M
2023-11-07 70.00 70.20 69.30 70.00 0.0M
2023-11-06 70.20 70.60 70.00 70.60 0.0M
2023-11-03 74.70 74.90 73.70 74.20 0.0M
2023-11-02 72.30 72.40 70.50 70.50 0.0M
2023-11-01 66.70 66.70 66.00 66.00 0.0M
2023-10-31 67.30 67.30 66.70 67.10 0.0M
2023-10-30 68.00 68.00 65.50 65.50 0.0M
2023-10-27 65.50 66.30 65.20 65.80 0.0M
2023-10-26 65.30 65.40 64.70 65.00 0.0M
2023-10-25 65.00 66.20 65.00 65.60 0.0M
2023-10-24 68.70 68.70 67.20 67.30 0.0M
2023-10-23 67.40 67.90 66.30 67.20 0.0M
2023-10-20 67.10 67.10 65.40 65.70 0.0M
2023-10-19 70.80 70.80 68.00 69.00 0.0M
2023-10-18 68.60 70.20 68.40 68.60 0.0M
2023-10-17 69.00 70.10 68.40 69.10 0.0M
2023-10-16 70.50 71.50 70.50 71.20 0.0M
2023-10-13 72.40 72.40 70.90 70.90 0.0M
2023-10-12 74.00 75.00 73.80 73.80 0.0M
2023-10-11 74.70 75.80 74.70 75.80 0.0M
2023-10-10 75.50 77.70 75.50 76.60 0.0M
2023-10-09 73.70 74.00 72.80 74.00 0.0M
2023-10-06 73.20 76.00 73.20 75.30 0.0M
2023-10-05 72.40 73.00 71.90 73.00 0.0M
2023-10-04 72.90 74.20 72.50 73.60 0.0M
2023-10-03 71.50 72.10 71.30 72.10 0.0M
2023-10-02 73.20 73.70 72.40 72.50 0.0M
2023-09-29 75.40 75.40 75.00 75.00 0.0M
2023-09-28 73.40 75.40 73.40 75.20 0.0M
2023-09-27 72.70 73.40 72.40 73.20 0.0M
2023-09-26 72.10 72.70 72.00 72.50 0.0M
2023-09-25 72.00 72.20 71.40 72.20 0.0M
2023-09-22 74.70 74.70 73.80 74.10 0.0M
2023-09-21 76.20 76.20 74.70 74.70 0.0M
2023-09-20 76.90 77.90 76.90 77.50 0.0M
2023-09-19 75.80 76.00 75.30 75.70 0.0M
2023-09-18 76.30 76.90 76.20 76.90 0.0M
2023-09-15 77.30 77.80 75.90 77.20 0.0M
2023-09-14 76.40 76.90 75.50 76.60 0.0M
2023-09-13 73.20 74.50 73.20 73.20 0.0M
2023-09-12 75.60 76.10 75.60 76.00 0.0M
2023-09-11 78.50 79.80 78.50 79.80 0.0M
2023-09-08 78.80 78.90 78.60 78.90 0.0M
2023-09-07 79.40 79.80 78.60 79.80 0.0M
2023-09-06 81.00 82.00 79.90 81.00 0.0M
2023-09-05 81.60 81.70 80.70 81.40 0.0M
2023-09-01 84.90 84.90 83.10 83.10 0.0M
2023-08-31 84.70 85.80 84.30 84.90 0.0M
2023-08-30 84.20 84.80 84.00 84.50 0.0M
2023-08-29 82.10 84.80 82.10 84.60 0.1M
2023-08-28 81.90 83.30 81.90 82.70 0.0M
2023-08-25 80.80 80.80 79.90 80.60 0.1M
2023-08-24 80.80 81.20 80.70 80.70 0.0M
2023-08-23 79.90 80.90 79.90 80.90 0.0M
2023-08-22 81.50 81.50 80.40 80.40 0.0M
2023-08-21 79.50 79.70 79.10 79.70 0.0M
2023-08-18 79.30 79.80 78.90 79.80 0.0M
2023-08-17 80.00 80.00 79.00 80.00 0.0M
2023-08-16 82.30 82.30 82.00 82.00 0.0M
2023-08-15 82.50 82.50 82.00 82.00 0.0M
2023-08-14 81.80 84.20 81.80 83.10 0.0M
2023-08-11 82.80 83.20 82.30 83.00 0.0M
2023-08-10 82.60 83.80 82.60 82.80 0.0M
2023-08-09 82.50 83.50 82.50 83.10 0.0M
2023-08-08 81.60 82.40 81.60 82.30 0.0M
2023-08-07 82.00 82.50 82.00 82.50 0.0M
2023-08-03 80.50 80.50 80.50 80.50 0.0M
2023-08-02 81.50 81.50 81.50 81.50 0.0M
2023-08-01 79.40 79.40 79.40 79.40 0.0M
2023-07-31 80.50 81.10 80.00 80.00 0.0M
2023-07-28 79.60 81.80 79.60 80.20 0.0M
2023-07-27 79.80 79.80 79.80 79.80 0.0M
2023-07-26 78.70 78.70 78.70 78.70 0.0M
2023-07-25 79.40 79.50 79.40 79.50 0.0M
2023-07-24 77.30 77.70 77.10 77.70 0.0M
2023-07-21 78.30 78.50 77.80 78.50 0.0M
2023-07-20 78.60 79.80 77.80 78.30 0.0M
2023-07-19 81.50 81.70 80.40 80.40 0.0M
2023-07-17 78.60 79.50 78.30 79.50 0.0M
2023-07-14 78.30 78.30 78.00 78.00 0.0M
2023-07-12 75.60 77.00 75.60 77.00 0.0M
2023-07-11 72.30 73.30 71.80 71.80 0.0M
2023-07-10 62.90 64.00 62.70 62.70 0.0M
2023-07-07 62.00 63.20 62.00 63.10 0.0M
2023-07-06 62.00 62.00 61.70 61.70 0.0M
2023-07-05 63.40 63.40 63.40 63.40 0.0M
2023-06-29 64.30 66.20 64.30 66.20 0.0M
2023-06-28 65.40 65.40 65.00 65.00 0.0M
2023-06-27 64.40 64.40 63.60 63.60 0.0M
2023-06-26 63.00 63.00 63.00 63.00 0.0M
2023-06-23 61.60 61.60 61.60 61.60 0.0M
2023-06-22 62.30 62.30 62.30 62.30 0.0M
2023-06-20 62.80 63.20 62.80 63.20 0.0M
2023-06-15 69.40 69.40 68.40 69.40 0.0M
2023-06-14 68.70 69.90 68.70 69.40 0.0M
2023-06-13 69.60 69.60 69.60 69.60 0.0M
2023-06-12 69.10 69.30 68.10 68.10 0.0M
2023-06-09 68.80 68.80 68.80 68.80 0.0M
2023-06-08 70.30 70.30 69.50 69.50 0.0M
2023-06-06 68.20 68.20 68.20 68.20 0.0M
2023-06-05 68.30 69.30 68.30 69.30 0.0M
2023-06-02 68.80 68.80 68.80 68.80 0.0M
2023-06-01 67.60 67.60 67.60 67.60 0.0M
2023-05-31 67.00 67.80 66.20 67.20 0.0M
2023-05-30 68.60 68.60 67.00 67.00 0.0M
2023-05-24 66.60 66.60 66.60 66.60 0.0M
2023-05-22 70.10 71.30 69.70 70.50 0.0M
2023-05-19 70.50 70.50 70.50 70.50 0.0M
2023-05-18 68.80 68.80 68.80 68.80 0.0M
2023-05-17 67.70 68.80 67.70 68.80 0.0M
2023-05-16 68.40 68.40 68.40 68.40 0.0M
2023-05-15 68.40 69.00 68.20 69.00 0.0M
2023-05-12 68.70 68.70 68.10 68.10 0.0M
2023-05-11 67.20 67.20 67.20 67.20 0.0M
2023-05-10 66.60 67.10 66.60 67.10 0.0M
2023-05-09 67.00 67.00 66.30 66.30 0.0M
2023-05-08 68.20 68.20 68.20 68.20 0.0M
2023-05-05 66.30 66.80 66.30 66.80 0.0M
2023-05-04 67.00 67.00 67.00 67.00 0.0M
2023-05-03 66.80 67.70 66.80 67.50 0.0M
2023-05-02 67.70 68.10 67.40 67.60 0.0M
2023-05-01 68.30 68.80 68.30 68.60 0.0M
2023-04-28 69.70 69.70 69.10 69.10 0.0M
2023-04-27 67.20 67.20 66.60 66.60 0.0M
2023-04-25 65.20 65.20 65.20 65.20 0.0M
2023-04-24 66.70 67.60 66.70 67.60 0.0M
2023-04-19 67.50 67.50 67.50 67.50 0.0M
2023-04-18 67.60 67.60 67.60 67.60 0.0M
2023-04-17 66.50 66.50 66.50 66.50 0.0M
2023-04-14 65.40 65.40 64.70 64.70 0.0M
2023-04-12 61.70 62.90 61.70 62.80 0.0M
2023-04-11 62.10 63.60 61.80 63.60 0.0M
2023-04-10 58.20 64.10 58.20 59.70 0.0M
2023-04-06 60.90 62.20 60.90 61.10 0.0M
2023-04-05 62.10 62.10 62.00 62.00 0.0M
2023-04-04 67.50 67.50 66.40 66.40 0.0M
2023-04-03 66.80 67.40 66.80 67.40 0.0M
2023-03-31 68.50 68.60 68.50 68.60 0.0M
2023-03-30 68.40 68.60 68.40 68.60 0.0M
2023-03-29 66.50 66.50 66.50 66.50 0.0M
2023-03-28 64.90 65.50 64.50 64.80 0.0M
2023-03-27 64.10 64.40 64.10 64.40 0.0M
2023-03-24 63.60 64.00 63.60 64.00 0.0M
2023-03-23 66.50 66.50 65.40 65.40 0.0M
2023-03-22 67.10 67.10 66.70 66.70 0.0M
2023-03-21 67.50 67.50 67.50 67.50 0.0M
2023-03-20 65.70 65.70 64.90 65.60 0.0M
2023-03-17 63.90 64.60 63.90 64.60 0.0M
2023-03-16 65.10 67.10 65.10 66.40 0.0M
2023-03-15 63.90 63.90 63.90 63.90 0.0M
2023-03-14 66.70 67.70 66.70 67.40 0.0M
2023-03-13 65.90 66.30 65.50 65.50 0.0M
2023-03-10 67.80 67.80 67.20 67.20 0.0M
2023-03-09 68.70 68.70 68.00 68.00 0.0M
2023-03-07 68.90 68.90 68.80 68.80 0.0M
2023-03-06 69.30 69.80 69.30 69.80 0.0M
2023-03-01 65.90 66.80 65.90 66.80 0.0M
2023-02-28 65.30 65.80 65.10 65.80 0.0M
2023-02-27 67.40 67.50 66.50 66.50 0.0M
2023-02-24 67.20 68.50 67.20 67.80 0.0M
2023-02-23 66.20 66.20 66.00 66.00 0.0M
2023-02-22 67.60 67.60 67.60 67.60 0.0M
2023-02-21 67.40 67.40 67.10 67.10 0.0M
2023-02-17 67.40 68.40 67.40 68.40 0.0M
2023-02-16 63.20 63.20 63.20 63.20 0.0M
2023-02-15 64.50 64.50 64.50 64.50 0.0M
2023-02-14 64.80 64.80 64.20 64.20 0.0M
2023-02-13 64.00 67.60 64.00 67.60 0.0M
2023-02-10 61.90 62.60 61.70 62.60 0.0M
2023-02-09 62.80 62.80 61.00 61.00 0.0M
2023-02-08 64.40 64.40 62.30 63.10 0.0M
2023-02-07 67.70 68.50 67.60 67.60 0.0M
2023-02-06 69.20 69.60 69.20 69.60 0.0M
2023-02-03 70.40 70.40 70.10 70.10 0.0M
2023-02-02 69.30 69.70 69.30 69.70 0.0M
2023-02-01 65.40 66.50 65.40 66.40 0.0M
2023-01-31 63.90 64.00 63.60 63.60 0.0M
2023-01-30 64.80 64.80 64.80 64.80 0.0M
2023-01-26 65.00 66.00 65.00 66.00 0.0M
2023-01-25 63.90 64.60 63.80 64.60 0.0M
2023-01-24 63.50 63.70 63.20 63.70 0.0M
2023-01-23 62.80 63.40 62.60 63.40 0.0M
2023-01-20 62.00 62.00 61.90 62.00 0.0M
2023-01-19 62.00 62.00 61.10 61.40 0.0M
2023-01-18 64.70 64.70 64.70 64.70 0.0M
2023-01-17 63.20 63.20 62.80 63.00 0.0M
2023-01-13 64.00 64.00 63.20 63.20 0.0M
2023-01-12 63.40 63.70 63.30 63.70 0.0M
2023-01-11 62.80 62.80 62.20 62.20 0.0M
2023-01-10 60.10 60.10 60.10 60.10 0.0M
2023-01-09 60.90 61.70 60.80 61.10 0.0M
2023-01-06 56.60 59.20 56.10 59.20 0.0M
2023-01-05 57.10 57.10 56.60 56.70 0.0M
2023-01-04 56.60 57.60 56.30 57.60 0.0M
2023-01-03 55.70 55.70 54.80 54.90 0.0M