73.93
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 64.05 | 65.15 | 63.91 | 64.94 | 3.5M |
| 2024-12-27 | 65.44 | 65.54 | 63.76 | 64.26 | 3.1M |
| 2024-12-26 | 66.72 | 67.02 | 65.60 | 65.77 | 3.5M |
| 2024-12-24 | 66.57 | 67.06 | 66.29 | 66.38 | 3.9M |
| 2024-12-23 | 66.02 | 66.86 | 65.72 | 66.64 | 6.1M |
| 2024-12-20 | 67.46 | 67.46 | 65.86 | 66.03 | 11.1M |
| 2024-12-19 | 66.51 | 66.87 | 66.06 | 66.28 | 12.0M |
| 2024-12-18 | 67.22 | 67.65 | 66.58 | 67.36 | 8.6M |
| 2024-12-17 | 67.98 | 68.27 | 66.97 | 67.45 | 9.8M |
| 2024-12-16 | 68.91 | 69.66 | 67.56 | 68.02 | 22.7M |
| 2024-12-13 | 69.23 | 69.67 | 68.04 | 69.67 | 15.1M |
| 2024-12-12 | 69.88 | 70.39 | 68.15 | 68.52 | 23.1M |
| 2024-12-11 | 67.34 | 69.36 | 67.14 | 69.13 | 10.6M |
| 2024-12-10 | 64.84 | 68.22 | 64.62 | 67.23 | 17.8M |
| 2024-12-09 | 61.15 | 64.78 | 61.08 | 63.83 | 16.3M |
| 2024-12-06 | 61.70 | 62.87 | 61.02 | 62.60 | 11.0M |
| 2024-12-05 | 61.47 | 62.89 | 61.36 | 61.88 | 7.7M |
| 2024-12-04 | 60.44 | 62.14 | 60.40 | 61.27 | 10.1M |
| 2024-12-03 | 60.74 | 61.75 | 60.74 | 61.41 | 4.6M |
| 2024-12-02 | 60.79 | 61.26 | 60.31 | 60.67 | 7.4M |
| 2024-11-29 | 60.76 | 61.17 | 60.11 | 60.26 | 7.8M |
| 2024-11-28 | 60.28 | 60.98 | 60.06 | 60.71 | 7.2M |
| 2024-11-27 | 60.98 | 61.09 | 60.08 | 60.27 | 5.6M |
| 2024-11-26 | 60.85 | 61.88 | 60.43 | 60.72 | 10.2M |
| 2024-11-25 | 58.23 | 60.92 | 58.23 | 60.68 | 11.6M |
| 2024-11-22 | 58.02 | 58.64 | 57.96 | 58.07 | 3.1M |
| 2024-11-21 | 57.54 | 58.13 | 57.25 | 58.01 | 9.8M |
| 2024-11-20 | 58.08 | 58.42 | 57.39 | 57.44 | 2.7M |
| 2024-11-19 | 58.30 | 58.32 | 57.76 | 58.09 | 3.7M |
| 2024-11-18 | 58.59 | 58.95 | 57.94 | 58.04 | 5.2M |
| 2024-11-15 | 60.19 | 60.44 | 58.70 | 58.70 | 14.1M |
| 2024-11-14 | 60.01 | 61.23 | 59.71 | 60.04 | 18.9M |
| 2024-11-13 | 61.55 | 61.74 | 59.85 | 60.03 | 8.1M |
| 2024-11-12 | 61.52 | 63.03 | 60.57 | 61.69 | 23.3M |
| 2024-11-11 | 62.57 | 62.64 | 61.36 | 61.44 | 1.9M |
| 2024-11-08 | 62.65 | 63.26 | 62.36 | 62.51 | 1.6M |
| 2024-11-07 | 63.48 | 63.50 | 62.47 | 62.65 | 2.4M |
| 2024-11-06 | 64.30 | 64.47 | 63.01 | 63.69 | 4.7M |
| 2024-11-05 | 63.72 | 64.71 | 63.47 | 63.99 | 9.5M |
| 2024-11-04 | 63.09 | 63.53 | 62.30 | 63.53 | 2.8M |
| 2024-11-01 | 62.83 | 63.15 | 62.28 | 62.66 | 2.3M |
| 2024-10-31 | 62.54 | 63.12 | 62.02 | 63.04 | 2.3M |
| 2024-10-30 | 63.17 | 63.26 | 62.62 | 62.74 | 1.5M |
| 2024-10-29 | 63.21 | 63.25 | 62.79 | 63.25 | 2.1M |
| 2024-10-28 | 62.30 | 63.26 | 62.23 | 62.94 | 3.8M |
| 2024-10-25 | 63.24 | 63.26 | 62.16 | 62.32 | 2.4M |
| 2024-10-24 | 63.37 | 63.64 | 62.94 | 63.12 | 3.8M |
| 2024-10-23 | 63.85 | 64.13 | 63.19 | 63.73 | 16.2M |
| 2024-10-22 | 63.90 | 64.31 | 63.28 | 63.64 | 6.1M |
| 2024-10-21 | 63.89 | 64.21 | 63.70 | 64.04 | 1.4M |
| 2024-10-18 | 64.91 | 65.07 | 63.60 | 63.82 | 1.6M |
| 2024-10-17 | 65.90 | 66.24 | 64.78 | 64.92 | 2.8M |
| 2024-10-16 | 66.03 | 66.03 | 65.39 | 65.45 | 1.7M |
| 2024-10-15 | 66.00 | 66.61 | 65.85 | 66.30 | 2.1M |
| 2024-10-14 | 65.47 | 66.02 | 65.43 | 65.79 | 1.9M |
| 2024-10-11 | 65.62 | 65.86 | 65.43 | 65.62 | 1.8M |
| 2024-10-10 | 66.06 | 66.12 | 65.61 | 65.64 | 2.5M |
| 2024-10-08 | 66.00 | 66.13 | 65.70 | 65.97 | 1.5M |
| 2024-10-07 | 65.82 | 66.18 | 65.43 | 66.13 | 2.9M |
| 2024-10-04 | 65.24 | 65.60 | 64.76 | 65.57 | 1.5M |
| 2024-10-02 | 65.48 | 65.64 | 64.80 | 64.92 | 3.1M |
| 2024-09-30 | 66.90 | 66.90 | 65.96 | 66.01 | 1.9M |
| 2024-09-27 | 68.15 | 68.15 | 66.99 | 67.17 | 1.8M |
| 2024-09-26 | 67.45 | 68.09 | 67.41 | 68.02 | 2.5M |
| 2024-09-25 | 68.00 | 68.30 | 67.02 | 67.18 | 1.6M |
| 2024-09-24 | 67.38 | 68.27 | 67.38 | 67.90 | 2.1M |
| 2024-09-23 | 67.76 | 68.02 | 67.39 | 67.41 | 2.0M |
| 2024-09-20 | 67.96 | 68.38 | 67.55 | 68.10 | 3.0M |
| 2024-09-19 | 67.74 | 68.31 | 67.19 | 67.66 | 6.5M |
| 2024-09-13 | 65.77 | 66.98 | 65.27 | 66.95 | 11.0M |
| 2024-09-12 | 65.28 | 65.69 | 65.00 | 65.66 | 3.9M |
| 2024-09-11 | 63.48 | 64.55 | 63.23 | 64.23 | 6.2M |
| 2024-09-10 | 62.92 | 63.37 | 62.73 | 63.14 | 4.1M |
| 2024-09-09 | 61.90 | 62.95 | 61.37 | 62.86 | 1.8M |
| 2024-09-06 | 63.18 | 63.18 | 62.09 | 62.58 | 2.2M |
| 2024-09-05 | 63.30 | 63.64 | 62.05 | 63.10 | 4.1M |
| 2024-09-04 | 63.26 | 63.34 | 62.47 | 63.12 | 2.5M |
| 2024-09-03 | 65.05 | 65.42 | 64.67 | 64.68 | 1.3M |
| 2024-09-02 | 65.37 | 65.37 | 64.58 | 65.06 | 1.7M |
| 2024-08-30 | 65.20 | 65.72 | 65.08 | 65.29 | 1.5M |
| 2024-08-29 | 65.75 | 65.80 | 65.23 | 65.27 | 2.6M |
| 2024-08-28 | 66.78 | 66.84 | 65.63 | 66.10 | 2.9M |
| 2024-08-27 | 66.63 | 66.80 | 65.97 | 66.75 | 2.5M |
| 2024-08-26 | 67.15 | 67.42 | 66.58 | 66.84 | 3.1M |
| 2024-08-23 | 67.03 | 67.33 | 66.70 | 67.04 | 2.7M |
| 2024-08-22 | 68.38 | 68.61 | 67.03 | 67.30 | 3.7M |
| 2024-08-21 | 68.24 | 68.31 | 67.54 | 68.31 | 5.5M |
| 2024-08-20 | 67.97 | 68.31 | 67.73 | 68.24 | 9.6M |
| 2024-08-19 | 67.44 | 68.20 | 67.04 | 67.80 | 4.8M |
| 2024-08-16 | 67.66 | 67.66 | 67.07 | 67.25 | 3.7M |
| 2024-08-14 | 66.37 | 67.00 | 66.27 | 66.79 | 6.6M |
| 2024-08-13 | 66.37 | 66.46 | 65.53 | 65.89 | 10.6M |
| 2024-08-12 | 65.55 | 66.65 | 65.55 | 66.33 | 10.1M |
| 2024-08-09 | 63.07 | 65.58 | 63.07 | 65.38 | 22.5M |
| 2024-08-08 | 62.29 | 62.41 | 61.11 | 62.21 | 3.5M |
| 2024-08-07 | 62.29 | 62.97 | 61.97 | 62.70 | 4.2M |
| 2024-08-06 | 59.94 | 62.67 | 59.94 | 62.21 | 5.5M |
| 2024-08-05 | 65.44 | 65.49 | 58.30 | 59.97 | 8.3M |
| 2024-08-02 | 68.19 | 68.19 | 66.06 | 66.13 | 18.3M |
| 2024-08-01 | 68.74 | 69.11 | 68.44 | 68.63 | 8.7M |
| 2024-07-31 | 67.86 | 68.93 | 67.83 | 68.46 | 37.4M |
| 2024-07-30 | 67.55 | 68.32 | 66.70 | 68.18 | 18.9M |
| 2024-07-29 | 67.42 | 67.86 | 67.06 | 67.62 | 1.4M |
| 2024-07-26 | 66.46 | 67.58 | 66.46 | 67.21 | 2.3M |
| 2024-07-25 | 67.04 | 67.44 | 66.23 | 66.61 | 1.8M |
| 2024-07-24 | 67.80 | 68.70 | 67.22 | 67.76 | 2.0M |
| 2024-07-23 | 68.33 | 68.46 | 67.54 | 67.76 | 1.9M |
| 2024-07-22 | 68.73 | 69.05 | 67.72 | 68.40 | 2.8M |
| 2024-07-19 | 68.52 | 68.87 | 68.26 | 68.68 | 2.9M |
| 2024-07-18 | 69.72 | 69.85 | 68.45 | 68.73 | 3.9M |
| 2024-07-17 | 70.02 | 70.56 | 69.57 | 69.91 | 3.4M |
| 2024-07-16 | 71.05 | 71.11 | 69.61 | 70.05 | 2.3M |
| 2024-07-15 | 70.41 | 71.07 | 70.02 | 70.81 | 2.1M |
| 2024-07-12 | 70.43 | 70.74 | 69.66 | 70.02 | 3.1M |
| 2024-07-11 | 70.15 | 71.15 | 70.10 | 70.83 | 5.7M |
| 2024-07-10 | 68.34 | 70.54 | 68.11 | 70.17 | 10.6M |
| 2024-07-09 | 68.23 | 68.55 | 67.81 | 68.31 | 4.1M |
| 2024-07-08 | 66.17 | 68.18 | 66.17 | 68.02 | 5.8M |
| 2024-07-05 | 66.25 | 66.57 | 66.00 | 66.26 | 2.7M |
| 2024-07-04 | 66.88 | 67.01 | 66.25 | 66.27 | 2.5M |
| 2024-07-03 | 66.64 | 67.79 | 65.93 | 67.14 | 6.8M |
| 2024-07-02 | 67.47 | 67.57 | 66.46 | 66.63 | 1.7M |
| 2024-07-01 | 68.25 | 68.27 | 67.35 | 67.50 | 1.7M |
| 2024-06-28 | 68.13 | 68.43 | 67.94 | 68.19 | 1.4M |
| 2024-06-27 | 68.29 | 68.40 | 67.83 | 68.03 | 1.9M |
| 2024-06-26 | 68.51 | 68.65 | 68.00 | 68.36 | 2.0M |
| 2024-06-25 | 67.96 | 68.76 | 67.84 | 68.32 | 2.4M |
| 2024-06-24 | 68.94 | 68.94 | 68.06 | 68.12 | 2.6M |
| 2024-06-21 | 69.64 | 69.80 | 68.90 | 68.90 | 2.1M |
| 2024-06-20 | 68.99 | 69.85 | 68.63 | 69.74 | 3.7M |
| 2024-06-19 | 69.44 | 69.50 | 68.87 | 68.98 | 3.6M |
| 2024-06-18 | 69.71 | 69.75 | 68.88 | 69.35 | 2.4M |
| 2024-06-17 | 69.69 | 69.93 | 69.30 | 69.65 | 3.9M |
| 2024-06-14 | 69.91 | 70.09 | 69.04 | 69.53 | 2.2M |
| 2024-06-13 | 70.27 | 70.60 | 69.91 | 69.99 | 2.6M |
| 2024-06-12 | 70.67 | 70.86 | 69.72 | 70.04 | 2.9M |
| 2024-06-11 | 70.97 | 71.48 | 70.22 | 70.42 | 3.4M |
| 2024-06-10 | 69.94 | 70.91 | 69.50 | 70.87 | 4.4M |
| 2024-06-07 | 71.38 | 72.17 | 70.24 | 70.38 | 6.3M |
| 2024-06-05 | 72.73 | 72.82 | 71.02 | 71.52 | 14.0M |
| 2024-06-04 | 72.53 | 74.20 | 72.33 | 72.61 | 19.7M |
| 2024-06-03 | 71.43 | 73.20 | 71.09 | 72.66 | 13.0M |
| 2024-05-31 | 71.03 | 71.48 | 70.62 | 71.08 | 4.7M |
| 2024-05-30 | 71.79 | 71.89 | 70.47 | 70.97 | 5.2M |
| 2024-05-29 | 73.09 | 73.09 | 71.96 | 72.09 | 4.1M |
| 2024-05-28 | 72.89 | 73.10 | 72.41 | 72.80 | 4.4M |
| 2024-05-27 | 72.73 | 73.15 | 72.18 | 72.58 | 8.7M |
| 2024-05-24 | 70.81 | 72.93 | 70.70 | 72.24 | 17.4M |
| 2024-05-23 | 69.75 | 71.52 | 69.55 | 71.35 | 21.4M |
| 2024-05-22 | 68.15 | 70.52 | 68.15 | 69.61 | 16.4M |
| 2024-05-21 | 69.20 | 69.35 | 68.00 | 68.26 | 8.6M |
| 2024-05-20 | 68.02 | 68.85 | 67.92 | 68.15 | 13.6M |
| 2024-05-17 | 68.18 | 68.27 | 67.63 | 67.90 | 3.4M |
| 2024-05-16 | 67.93 | 68.24 | 67.62 | 68.18 | 3.4M |
| 2024-05-14 | 67.89 | 68.02 | 67.34 | 67.78 | 2.5M |
| 2024-05-13 | 67.60 | 68.44 | 67.45 | 67.94 | 8.2M |
| 2024-05-10 | 67.75 | 67.84 | 67.33 | 67.55 | 2.5M |
| 2024-05-09 | 67.72 | 68.24 | 67.44 | 67.78 | 5.6M |
| 2024-05-08 | 67.59 | 67.97 | 67.35 | 67.61 | 2.8M |
| 2024-05-07 | 67.18 | 67.73 | 66.97 | 67.63 | 5.0M |
| 2024-05-03 | 67.38 | 67.46 | 66.83 | 66.98 | 1.9M |
| 2024-05-02 | 67.47 | 67.86 | 67.18 | 67.42 | 5.9M |
| 2024-04-30 | 67.70 | 67.84 | 67.11 | 67.14 | 2.9M |
| 2024-04-29 | 67.39 | 68.24 | 67.18 | 67.86 | 4.9M |
| 2024-04-26 | 67.19 | 67.54 | 66.74 | 67.24 | 5.7M |
| 2024-04-25 | 66.47 | 67.35 | 66.47 | 66.95 | 5.2M |
| 2024-04-24 | 66.39 | 66.99 | 65.93 | 66.76 | 8.8M |
| 2024-04-23 | 65.33 | 66.44 | 65.25 | 65.88 | 14.0M |
| 2024-04-22 | 64.10 | 65.44 | 64.06 | 65.00 | 4.8M |
| 2024-04-19 | 64.64 | 64.64 | 62.87 | 64.04 | 2.9M |
| 2024-04-18 | 63.08 | 64.52 | 63.08 | 64.52 | 2.3M |
| 2024-04-17 | 63.85 | 64.08 | 63.02 | 63.02 | 2.2M |
| 2024-04-16 | 64.41 | 64.80 | 63.28 | 63.58 | 3.3M |
| 2024-04-15 | 65.20 | 65.23 | 64.42 | 64.86 | 2.9M |
| 2024-04-12 | 65.69 | 66.27 | 65.21 | 65.52 | 5.3M |
| 2024-04-11 | 67.02 | 67.02 | 65.34 | 65.67 | 6.1M |
| 2024-04-09 | 66.42 | 68.20 | 66.42 | 67.40 | 18.1M |
| 2024-04-08 | 66.93 | 67.24 | 66.29 | 66.44 | 5.6M |
| 2024-04-05 | 66.42 | 67.64 | 66.25 | 67.19 | 7.4M |
| 2024-04-04 | 66.86 | 67.39 | 66.35 | 66.68 | 8.2M |
| 2024-04-03 | 67.48 | 67.52 | 66.56 | 66.94 | 6.8M |
| 2024-04-02 | 67.60 | 68.67 | 66.57 | 67.62 | 19.3M |
| 2024-04-01 | 66.14 | 67.78 | 66.13 | 67.69 | 10.7M |
| 2024-03-29 | 65.88 | 66.56 | 65.65 | 66.04 | 2.8M |
| 2024-03-28 | 65.90 | 67.23 | 65.83 | 65.90 | 12.9M |
| 2024-03-27 | 65.77 | 65.89 | 65.44 | 65.69 | 7.1M |
| 2024-03-26 | 66.27 | 66.40 | 65.48 | 65.85 | 6.8M |
| 2024-03-25 | 65.89 | 66.68 | 65.75 | 66.45 | 11.3M |
| 2024-03-22 | 65.25 | 65.75 | 64.81 | 65.70 | 8.5M |
| 2024-03-21 | 64.68 | 65.31 | 64.54 | 65.25 | 13.9M |
| 2024-03-20 | 64.54 | 65.09 | 64.13 | 64.46 | 14.4M |
| 2024-03-19 | 65.93 | 65.98 | 64.16 | 64.54 | 38.7M |
| 2024-03-18 | 66.43 | 66.75 | 65.50 | 65.59 | 19.7M |
| 2024-03-15 | 66.93 | 67.12 | 66.16 | 66.32 | 39.6M |
| 2024-03-14 | 65.85 | 67.18 | 65.73 | 67.15 | 25.7M |
| 2024-03-13 | 64.57 | 65.70 | 64.56 | 65.61 | 18.6M |
| 2024-03-12 | 64.60 | 64.76 | 64.40 | 64.64 | 4.0M |
| 2024-03-11 | 64.26 | 65.05 | 64.19 | 64.42 | 7.9M |
| 2024-03-08 | 64.58 | 64.71 | 64.08 | 64.10 | 4.7M |
| 2024-03-07 | 64.85 | 64.95 | 64.22 | 64.39 | 4.0M |
| 2024-03-06 | 64.61 | 64.96 | 64.37 | 64.88 | 14.6M |
| 2024-03-05 | 64.12 | 64.77 | 64.06 | 64.27 | 10.3M |
| 2024-03-04 | 64.56 | 64.70 | 64.21 | 64.27 | 6.7M |
| 2024-02-29 | 64.69 | 64.72 | 64.36 | 64.44 | 2.6M |
| 2024-02-28 | 64.64 | 64.90 | 64.42 | 64.66 | 3.0M |
| 2024-02-27 | 65.09 | 65.25 | 64.41 | 64.56 | 4.3M |
| 2024-02-26 | 65.77 | 65.79 | 65.07 | 65.15 | 3.1M |
| 2024-02-23 | 66.30 | 66.37 | 65.51 | 65.67 | 2.8M |
| 2024-02-22 | 66.21 | 66.42 | 66.06 | 66.19 | 2.3M |
| 2024-02-21 | 66.43 | 66.72 | 66.20 | 66.37 | 6.0M |
| 2024-02-20 | 66.90 | 67.00 | 66.37 | 66.56 | 2.4M |
| 2024-02-19 | 66.95 | 67.19 | 66.83 | 66.95 | 3.2M |
| 2024-02-16 | 66.84 | 67.17 | 66.50 | 66.99 | 5.7M |
| 2024-02-15 | 66.79 | 67.07 | 66.56 | 66.86 | 4.3M |
| 2024-02-14 | 66.48 | 66.71 | 66.20 | 66.61 | 2.7M |
| 2024-02-13 | 66.13 | 66.82 | 66.09 | 66.82 | 3.8M |
| 2024-02-08 | 66.06 | 66.49 | 65.84 | 66.10 | 3.2M |
| 2024-02-07 | 65.65 | 65.92 | 65.36 | 65.91 | 2.7M |
| 2024-02-06 | 65.62 | 65.81 | 64.79 | 65.69 | 3.8M |
| 2024-02-05 | 66.18 | 66.26 | 65.43 | 65.64 | 3.3M |
| 2024-02-02 | 66.10 | 66.26 | 65.87 | 66.06 | 3.9M |
| 2024-02-01 | 65.88 | 66.04 | 65.51 | 65.89 | 3.7M |
| 2024-01-31 | 66.19 | 66.72 | 66.00 | 66.09 | 3.7M |
| 2024-01-30 | 66.44 | 66.69 | 66.22 | 66.63 | 5.9M |
| 2024-01-29 | 66.22 | 66.48 | 65.72 | 66.18 | 4.8M |
| 2024-01-26 | 65.84 | 66.42 | 65.81 | 66.33 | 2.7M |
| 2024-01-25 | 66.12 | 66.12 | 65.58 | 65.93 | 3.7M |
| 2024-01-24 | 66.58 | 66.90 | 65.95 | 66.06 | 2.0M |
| 2024-01-23 | 66.41 | 66.98 | 66.08 | 66.52 | 4.2M |
| 2024-01-22 | 67.35 | 67.35 | 66.29 | 66.44 | 2.0M |
| 2024-01-19 | 66.38 | 67.31 | 66.38 | 66.81 | 2.3M |
| 2024-01-18 | 66.43 | 67.09 | 66.11 | 66.31 | 2.4M |
| 2024-01-17 | 67.72 | 67.86 | 66.07 | 66.36 | 3.5M |
| 2024-01-16 | 68.11 | 68.42 | 67.44 | 67.79 | 2.6M |
| 2024-01-15 | 68.45 | 68.56 | 68.00 | 68.10 | 2.6M |
| 2024-01-12 | 69.13 | 69.13 | 68.18 | 68.40 | 2.4M |
| 2024-01-11 | 69.05 | 69.31 | 68.86 | 69.13 | 2.9M |
| 2024-01-10 | 69.24 | 69.48 | 68.56 | 68.83 | 3.0M |
| 2024-01-09 | 68.98 | 69.15 | 68.65 | 69.15 | 3.7M |
| 2024-01-08 | 69.36 | 69.57 | 68.75 | 68.95 | 4.7M |
| 2024-01-05 | 69.78 | 69.92 | 68.97 | 69.34 | 4.4M |
| 2024-01-04 | 70.25 | 70.30 | 69.53 | 69.78 | 5.0M |
| 2024-01-03 | 70.34 | 71.21 | 69.99 | 70.24 | 7.1M |
| 2024-01-02 | 69.60 | 70.64 | 69.13 | 70.64 | 6.9M |