3,836.36
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 | 3,940.69 | 3,943.15 | 3,810.88 | 3,836.36 | 34.4M |
| 2025-09-25 | 3,962.90 | 4,021.92 | 3,948.27 | 4,012.47 | 30.6M |
| 2025-09-24 | 4,026.40 | 4,048.88 | 3,944.98 | 4,014.71 | 27.7M |
| 2025-09-23 | 4,045.75 | 4,058.02 | 3,994.55 | 4,044.08 | 32.2M |
| 2025-09-22 | 3,947.32 | 4,023.10 | 3,943.48 | 3,989.34 | 39.2M |
| 2025-09-19 | 3,942.25 | 3,957.19 | 3,899.77 | 3,925.33 | 32.9M |
| 2025-09-18 | 3,840.93 | 3,946.25 | 3,820.65 | 3,936.17 | 39.1M |
| 2025-09-17 | 3,823.01 | 3,841.36 | 3,792.53 | 3,800.00 | 31.7M |
| 2025-09-16 | 3,780.22 | 3,892.33 | 3,773.65 | 3,876.81 | 59.4M |
| 2025-09-15 | 3,794.35 | 3,808.45 | 3,729.25 | 3,766.83 | 28.5M |
| 2025-09-12 | 3,682.32 | 3,750.00 | 3,670.22 | 3,742.30 | 39.8M |
| 2025-09-11 | 3,595.09 | 3,619.47 | 3,554.61 | 3,600.84 | 33.1M |
| 2025-09-10 | 3,495.92 | 3,552.47 | 3,487.30 | 3,545.48 | 34.1M |
| 2025-09-09 | 3,396.25 | 3,465.86 | 3,390.37 | 3,463.00 | 23.8M |
| 2025-09-08 | 3,375.55 | 3,384.85 | 3,359.85 | 3,377.90 | 14.3M |
| 2025-09-05 | 3,369.51 | 3,375.87 | 3,355.57 | 3,356.67 | 17.5M |
| 2025-09-04 | 3,309.22 | 3,347.26 | 3,306.95 | 3,337.10 | 18.5M |
| 2025-09-03 | 3,276.53 | 3,298.95 | 3,256.61 | 3,295.29 | 16.8M |
| 2025-09-02 | 3,240.16 | 3,274.24 | 3,237.47 | 3,267.06 | 15.5M |
| 2025-09-01 | 3,247.29 | 3,278.77 | 3,215.44 | 3,226.80 | 17.7M |
| 2025-08-29 | 3,356.89 | 3,367.51 | 3,312.29 | 3,314.69 | 18.2M |
| 2025-08-28 | 3,278.13 | 3,359.95 | 3,261.06 | 3,340.59 | 20.3M |
| 2025-08-27 | 3,299.47 | 3,306.59 | 3,274.14 | 3,296.01 | 17.3M |
| 2025-08-26 | 3,304.83 | 3,327.25 | 3,294.18 | 3,298.22 | 26.0M |
| 2025-08-25 | 3,286.63 | 3,321.16 | 3,271.52 | 3,317.53 | 17.8M |
| 2025-08-22 | 3,241.56 | 3,260.43 | 3,223.74 | 3,241.13 | 15.7M |
| 2025-08-21 | 3,245.85 | 3,263.06 | 3,218.68 | 3,218.68 | 30.0M |
| 2025-08-20 | 3,267.73 | 3,280.60 | 3,217.35 | 3,263.63 | 26.7M |
| 2025-08-19 | 3,329.16 | 3,337.09 | 3,290.59 | 3,307.24 | 18.2M |
| 2025-08-18 | 3,354.06 | 3,361.77 | 3,311.26 | 3,312.77 | 23.1M |
| 2025-08-14 | 3,403.81 | 3,410.88 | 3,371.13 | 3,397.54 | 31.4M |
| 2025-08-13 | 3,387.93 | 3,417.91 | 3,358.34 | 3,416.38 | 51.7M |
| 2025-08-12 | 3,349.55 | 3,398.20 | 3,331.94 | 3,332.82 | 23.1M |
| 2025-08-11 | 3,342.60 | 3,363.15 | 3,331.79 | 3,351.40 | 20.5M |
| 2025-08-08 | 3,310.58 | 3,339.81 | 3,288.81 | 3,306.18 | 28.8M |
| 2025-08-07 | 3,307.53 | 3,309.68 | 3,256.03 | 3,309.26 | 21.8M |
| 2025-08-06 | 3,275.26 | 3,296.76 | 3,261.26 | 3,281.94 | 18.7M |
| 2025-08-05 | 3,282.31 | 3,330.14 | 3,278.89 | 3,302.85 | 22.8M |
| 2025-08-04 | 3,189.61 | 3,237.19 | 3,176.09 | 3,221.55 | 21.4M |
| 2025-08-01 | 3,292.86 | 3,299.39 | 3,187.24 | 3,187.87 | 33.6M |
| 2025-07-31 | 3,364.29 | 3,391.78 | 3,330.09 | 3,351.89 | 39.5M |
| 2025-07-30 | 3,273.17 | 3,361.14 | 3,267.88 | 3,336.86 | 47.8M |
| 2025-07-29 | 3,227.44 | 3,272.03 | 3,198.67 | 3,257.91 | 36.2M |
| 2025-07-28 | 3,257.10 | 3,265.92 | 3,219.88 | 3,265.25 | 45.7M |
| 2025-07-25 | 3,246.32 | 3,255.59 | 3,219.42 | 3,227.37 | 25.5M |
| 2025-07-24 | 3,295.31 | 3,314.20 | 3,228.02 | 3,232.59 | 22.2M |
| 2025-07-23 | 3,249.53 | 3,267.23 | 3,199.91 | 3,259.83 | 24.4M |
| 2025-07-22 | 3,305.46 | 3,323.63 | 3,232.44 | 3,244.17 | 29.2M |
| 2025-07-21 | 3,278.41 | 3,312.66 | 3,278.41 | 3,304.94 | 23.9M |
| 2025-07-18 | 3,294.00 | 3,305.63 | 3,261.82 | 3,285.35 | 37.0M |
| 2025-07-17 | 3,346.40 | 3,355.13 | 3,245.27 | 3,273.00 | 53.7M |
| 2025-07-16 | 3,372.17 | 3,379.48 | 3,333.64 | 3,366.26 | 29.7M |
| 2025-07-15 | 3,345.03 | 3,373.10 | 3,322.10 | 3,369.93 | 26.5M |
| 2025-07-14 | 3,348.39 | 3,393.69 | 3,341.12 | 3,377.67 | 22.0M |
| 2025-07-11 | 3,349.13 | 3,425.14 | 3,337.92 | 3,349.46 | 30.7M |
| 2025-07-10 | 3,292.82 | 3,350.39 | 3,266.52 | 3,350.39 | 25.3M |
| 2025-07-09 | 3,247.07 | 3,272.09 | 3,228.83 | 3,262.50 | 24.4M |
| 2025-07-08 | 3,207.51 | 3,267.80 | 3,191.56 | 3,250.97 | 29.0M |
| 2025-07-07 | 3,205.18 | 3,230.39 | 3,187.04 | 3,206.87 | 23.4M |
| 2025-07-04 | 3,313.62 | 3,320.83 | 3,231.77 | 3,242.00 | 33.0M |
| 2025-07-03 | 3,294.04 | 3,325.90 | 3,270.60 | 3,323.05 | 42.9M |
| 2025-07-02 | 3,270.17 | 3,279.13 | 3,222.09 | 3,267.33 | 24.2M |
| 2025-07-01 | 3,332.42 | 3,394.49 | 3,309.33 | 3,309.33 | 23.9M |
| 2025-06-30 | 3,291.45 | 3,331.71 | 3,287.01 | 3,297.24 | 26.4M |
| 2025-06-27 | 3,336.59 | 3,349.71 | 3,252.52 | 3,270.84 | 27.9M |
| 2025-06-26 | 3,392.73 | 3,414.84 | 3,317.77 | 3,347.70 | 34.9M |
| 2025-06-25 | 3,382.18 | 3,419.17 | 3,342.25 | 3,364.33 | 37.2M |
| 2025-06-24 | 3,240.13 | 3,324.86 | 3,236.26 | 3,317.62 | 39.4M |
| 2025-06-23 | 3,082.59 | 3,162.95 | 3,036.66 | 3,147.44 | 28.9M |
| 2025-06-20 | 3,053.24 | 3,122.60 | 3,038.06 | 3,120.73 | 28.9M |
| 2025-06-19 | 3,064.66 | 3,075.19 | 3,021.05 | 3,034.53 | 29.3M |
| 2025-06-18 | 2,998.11 | 3,042.32 | 2,994.49 | 3,039.93 | 29.0M |
| 2025-06-17 | 3,029.69 | 3,092.32 | 2,998.91 | 3,022.48 | 40.2M |
| 2025-06-16 | 2,927.57 | 3,007.98 | 2,900.82 | 3,004.83 | 31.3M |
| 2025-06-13 | 2,991.28 | 2,994.06 | 2,909.96 | 2,923.72 | 31.5M |
| 2025-06-12 | 2,986.46 | 3,005.59 | 2,961.87 | 2,971.28 | 34.1M |
| 2025-06-11 | 2,925.41 | 2,975.15 | 2,920.45 | 2,973.48 | 23.7M |
| 2025-06-10 | 2,906.46 | 2,913.30 | 2,870.37 | 2,895.78 | 23.9M |
| 2025-06-09 | 2,926.89 | 2,936.91 | 2,887.72 | 2,895.99 | 29.0M |
| 2025-06-05 | 2,833.42 | 2,915.05 | 2,827.91 | 2,876.12 | 35.4M |
| 2025-06-04 | 2,782.67 | 2,829.15 | 2,775.47 | 2,801.90 | 30.7M |
| 2025-06-02 | 2,693.59 | 2,727.91 | 2,690.89 | 2,708.50 | 18.5M |
| 2025-05-30 | 2,729.74 | 2,744.50 | 2,693.70 | 2,702.32 | 39.6M |
| 2025-05-29 | 2,750.44 | 2,757.10 | 2,718.91 | 2,751.11 | 21.8M |
| 2025-05-28 | 2,635.15 | 2,714.20 | 2,629.82 | 2,707.51 | 26.4M |
| 2025-05-27 | 2,616.88 | 2,626.54 | 2,593.45 | 2,602.85 | 18.3M |
| 2025-05-26 | 2,584.17 | 2,643.16 | 2,580.12 | 2,643.16 | 15.8M |
| 2025-05-23 | 2,609.87 | 2,622.43 | 2,583.96 | 2,586.15 | 15.6M |
| 2025-05-22 | 2,620.74 | 2,628.51 | 2,581.49 | 2,591.95 | 20.6M |
| 2025-05-21 | 2,653.09 | 2,663.67 | 2,632.03 | 2,635.14 | 12.8M |
| 2025-05-20 | 2,670.02 | 2,685.63 | 2,629.50 | 2,634.18 | 15.8M |
| 2025-05-19 | 2,665.38 | 2,665.38 | 2,631.09 | 2,641.93 | 16.6M |
| 2025-05-16 | 2,691.62 | 2,697.00 | 2,665.99 | 2,681.11 | 19.4M |
| 2025-05-15 | 2,715.34 | 2,729.89 | 2,663.79 | 2,669.19 | 19.5M |
| 2025-05-14 | 2,711.59 | 2,727.07 | 2,689.84 | 2,718.09 | 20.7M |
| 2025-05-13 | 2,678.34 | 2,700.00 | 2,660.37 | 2,670.07 | 24.3M |
| 2025-05-12 | 2,601.62 | 2,663.45 | 2,599.84 | 2,663.45 | 22.5M |
| 2025-05-09 | 2,588.86 | 2,591.82 | 2,557.47 | 2,574.11 | 13.6M |
| 2025-05-08 | 2,595.62 | 2,609.04 | 2,574.18 | 2,575.38 | 26.7M |
| 2025-05-07 | 2,572.90 | 2,586.30 | 2,556.69 | 2,572.87 | 24.4M |
| 2025-05-02 | 2,538.49 | 2,559.05 | 2,515.97 | 2,551.18 | 29.2M |
| 2025-04-30 | 2,551.69 | 2,561.07 | 2,521.15 | 2,536.17 | 19.4M |
| 2025-04-29 | 2,566.38 | 2,588.34 | 2,550.49 | 2,565.77 | 15.7M |
| 2025-04-28 | 2,579.01 | 2,588.97 | 2,556.94 | 2,563.88 | 16.1M |
| 2025-04-25 | 2,580.15 | 2,596.16 | 2,572.33 | 2,586.96 | 20.7M |
| 2025-04-24 | 2,573.84 | 2,581.25 | 2,532.22 | 2,545.71 | 19.6M |
| 2025-04-23 | 2,530.74 | 2,574.32 | 2,521.39 | 2,572.22 | 23.7M |
| 2025-04-22 | 2,485.10 | 2,492.22 | 2,471.19 | 2,477.55 | 14.9M |
| 2025-04-21 | 2,491.29 | 2,526.27 | 2,485.70 | 2,500.64 | 10.7M |
| 2025-04-18 | 2,475.09 | 2,495.32 | 2,465.99 | 2,491.29 | 10.9M |
| 2025-04-17 | 2,451.62 | 2,483.86 | 2,447.22 | 2,479.81 | 18.0M |
| 2025-04-16 | 2,509.03 | 2,515.84 | 2,453.07 | 2,459.01 | 21.4M |
| 2025-04-15 | 2,511.91 | 2,537.33 | 2,508.64 | 2,523.56 | 14.2M |
| 2025-04-14 | 2,523.95 | 2,547.30 | 2,493.21 | 2,508.75 | 21.1M |
| 2025-04-11 | 2,445.87 | 2,493.53 | 2,437.40 | 2,487.64 | 23.3M |
| 2025-04-10 | 2,410.85 | 2,521.67 | 2,404.33 | 2,507.94 | 39.1M |
| 2025-04-09 | 2,358.18 | 2,384.21 | 2,301.60 | 2,317.34 | 35.2M |
| 2025-04-08 | 2,442.86 | 2,445.64 | 2,364.46 | 2,373.17 | 36.1M |
| 2025-04-07 | 2,432.38 | 2,437.87 | 2,369.34 | 2,369.69 | 46.5M |
| 2025-04-04 | 2,534.82 | 2,606.05 | 2,508.68 | 2,545.87 | 38.7M |
| 2025-04-03 | 2,570.98 | 2,606.15 | 2,564.66 | 2,600.63 | 30.6M |
| 2025-04-02 | 2,700.22 | 2,711.24 | 2,658.63 | 2,667.81 | 23.1M |
| 2025-04-01 | 2,677.73 | 2,698.46 | 2,652.74 | 2,686.64 | 20.4M |
| 2025-03-31 | 2,701.54 | 2,704.41 | 2,642.44 | 2,644.38 | 30.2M |
| 2025-03-28 | 2,803.63 | 2,807.82 | 2,751.48 | 2,758.23 | 22.7M |
| 2025-03-27 | 2,833.91 | 2,867.40 | 2,825.30 | 2,830.06 | 26.8M |
| 2025-03-26 | 2,843.84 | 2,898.03 | 2,833.63 | 2,886.32 | 22.9M |
| 2025-03-25 | 2,871.63 | 2,876.72 | 2,823.58 | 2,828.62 | 23.0M |
| 2025-03-24 | 2,864.84 | 2,880.27 | 2,851.77 | 2,851.77 | 19.0M |
| 2025-03-21 | 2,877.56 | 2,906.91 | 2,871.19 | 2,891.66 | 54.1M |
| 2025-03-20 | 2,825.07 | 2,862.01 | 2,813.77 | 2,856.03 | 48.8M |
| 2025-03-19 | 2,759.33 | 2,819.93 | 2,756.65 | 2,791.99 | 42.5M |
| 2025-03-18 | 2,799.01 | 2,811.80 | 2,751.23 | 2,759.92 | 40.0M |
| 2025-03-17 | 2,753.23 | 2,788.89 | 2,753.23 | 2,776.41 | 46.2M |
| 2025-03-14 | 2,723.53 | 2,751.51 | 2,711.61 | 2,729.57 | 25.1M |
| 2025-03-13 | 2,783.93 | 2,792.65 | 2,710.29 | 2,735.41 | 42.1M |
| 2025-03-12 | 2,705.27 | 2,758.77 | 2,698.35 | 2,753.72 | 38.4M |
| 2025-03-11 | 2,610.91 | 2,693.60 | 2,605.64 | 2,676.47 | 32.0M |
| 2025-03-10 | 2,677.65 | 2,709.52 | 2,674.74 | 2,680.66 | 21.7M |
| 2025-03-07 | 2,678.38 | 2,713.08 | 2,664.90 | 2,699.57 | 32.0M |
| 2025-03-06 | 2,711.64 | 2,734.59 | 2,693.40 | 2,708.72 | 32.3M |
| 2025-03-05 | 2,706.92 | 2,720.25 | 2,671.70 | 2,701.47 | 31.4M |
| 2025-03-04 | 2,675.78 | 2,698.93 | 2,664.53 | 2,671.24 | 31.0M |
| 2025-02-28 | 2,777.51 | 2,783.28 | 2,712.44 | 2,714.85 | 49.7M |
| 2025-02-27 | 2,864.31 | 2,875.69 | 2,833.33 | 2,845.96 | 26.3M |
| 2025-02-26 | 2,837.55 | 2,870.01 | 2,829.54 | 2,859.21 | 32.0M |
| 2025-02-25 | 2,853.16 | 2,873.81 | 2,847.74 | 2,848.45 | 26.8M |
| 2025-02-24 | 2,869.12 | 2,903.74 | 2,865.53 | 2,903.74 | 25.5M |
| 2025-02-21 | 2,915.46 | 2,923.34 | 2,884.22 | 2,916.06 | 42.7M |
| 2025-02-20 | 2,939.73 | 2,956.58 | 2,908.62 | 2,922.61 | 49.3M |
| 2025-02-19 | 2,876.03 | 2,969.15 | 2,876.03 | 2,950.42 | 55.5M |
| 2025-02-18 | 2,859.57 | 2,869.89 | 2,820.58 | 2,851.14 | 28.5M |
| 2025-02-17 | 2,856.48 | 2,885.61 | 2,851.71 | 2,861.73 | 19.1M |
| 2025-02-14 | 2,830.52 | 2,864.16 | 2,819.52 | 2,845.50 | 31.7M |
| 2025-02-13 | 2,780.58 | 2,827.15 | 2,774.21 | 2,827.15 | 33.4M |
| 2025-02-12 | 2,761.11 | 2,778.53 | 2,742.56 | 2,770.93 | 33.3M |
| 2025-02-11 | 2,776.50 | 2,791.49 | 2,753.18 | 2,771.36 | 32.0M |
| 2025-02-10 | 2,729.21 | 2,773.27 | 2,711.14 | 2,763.80 | 37.0M |
| 2025-02-07 | 2,788.17 | 2,800.94 | 2,762.29 | 2,771.39 | 21.4M |
| 2025-02-06 | 2,775.81 | 2,793.83 | 2,750.07 | 2,793.38 | 26.6M |
| 2025-02-05 | 2,708.86 | 2,750.60 | 2,707.73 | 2,738.05 | 25.0M |
| 2025-02-04 | 2,686.22 | 2,728.50 | 2,668.62 | 2,678.20 | 39.5M |
| 2025-02-03 | 2,687.23 | 2,691.13 | 2,634.18 | 2,652.45 | 47.8M |
| 2025-01-31 | 2,854.45 | 2,856.77 | 2,724.11 | 2,774.56 | 61.0M |
| 2025-01-24 | 2,892.03 | 2,910.84 | 2,853.32 | 2,871.21 | 21.3M |
| 2025-01-23 | 2,922.21 | 2,924.69 | 2,873.10 | 2,879.76 | 27.6M |
| 2025-01-22 | 2,886.41 | 2,955.95 | 2,862.48 | 2,947.17 | 33.2M |
| 2025-01-21 | 2,871.51 | 2,903.03 | 2,825.49 | 2,860.63 | 22.8M |
| 2025-01-20 | 2,877.74 | 2,881.96 | 2,839.31 | 2,854.16 | 19.5M |
| 2025-01-17 | 2,823.48 | 2,868.03 | 2,822.13 | 2,855.28 | 29.3M |
| 2025-01-16 | 2,832.16 | 2,852.74 | 2,818.59 | 2,832.38 | 31.2M |
| 2025-01-15 | 2,791.01 | 2,817.74 | 2,761.98 | 2,766.87 | 26.7M |
| 2025-01-14 | 2,778.61 | 2,796.54 | 2,752.50 | 2,772.26 | 24.5M |
| 2025-01-13 | 2,830.06 | 2,837.63 | 2,765.70 | 2,767.88 | 26.6M |
| 2025-01-10 | 2,890.48 | 2,905.88 | 2,848.75 | 2,848.75 | 27.0M |
| 2025-01-09 | 2,890.93 | 2,906.60 | 2,863.04 | 2,872.00 | 38.0M |
| 2025-01-08 | 2,787.24 | 2,884.12 | 2,786.06 | 2,875.96 | 38.2M |
| 2025-01-07 | 2,903.72 | 2,904.99 | 2,817.41 | 2,817.41 | 29.3M |
| 2025-01-06 | 2,759.44 | 2,851.24 | 2,757.13 | 2,850.58 | 32.1M |
| 2025-01-03 | 2,629.33 | 2,744.15 | 2,625.44 | 2,722.33 | 28.7M |
| 2025-01-02 | 2,635.81 | 2,641.13 | 2,598.86 | 2,627.35 | 22.1M |