100.10
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 | 95.50 | 96.65 | 93.95 | 93.95 | 8.6M |
| 2024-12-30 | 100.00 | 100.70 | 97.40 | 98.10 | 12.4M |
| 2024-12-27 | 98.00 | 101.80 | 96.60 | 100.40 | 19.8M |
| 2024-12-24 | 93.30 | 95.45 | 93.20 | 94.60 | 7.4M |
| 2024-12-23 | 92.80 | 94.65 | 91.90 | 93.80 | 11.0M |
| 2024-12-20 | 91.25 | 94.45 | 91.00 | 93.25 | 18.8M |
| 2024-12-19 | 88.55 | 91.35 | 88.55 | 91.05 | 8.2M |
| 2024-12-18 | 87.00 | 90.35 | 87.00 | 89.90 | 12.8M |
| 2024-12-17 | 85.00 | 86.75 | 84.85 | 85.25 | 6.3M |
| 2024-12-16 | 86.45 | 87.65 | 85.20 | 85.45 | 5.5M |
| 2024-12-13 | 88.60 | 89.35 | 85.70 | 85.95 | 9.9M |
| 2024-12-12 | 88.90 | 91.75 | 88.60 | 90.40 | 8.1M |
| 2024-12-11 | 90.05 | 91.45 | 88.20 | 88.60 | 6.0M |
| 2024-12-10 | 95.00 | 95.50 | 89.85 | 90.05 | 15.5M |
| 2024-12-09 | 86.85 | 92.25 | 86.45 | 91.90 | 12.8M |
| 2024-12-06 | 86.95 | 88.70 | 86.65 | 88.25 | 9.5M |
| 2024-12-05 | 86.50 | 87.85 | 86.00 | 86.25 | 5.6M |
| 2024-12-04 | 88.45 | 89.10 | 87.70 | 87.85 | 5.8M |
| 2024-12-03 | 88.35 | 88.90 | 86.50 | 88.05 | 11.9M |
| 2024-12-02 | 90.65 | 90.75 | 87.30 | 88.75 | 13.4M |
| 2024-11-29 | 88.70 | 92.30 | 88.55 | 91.10 | 11.0M |
| 2024-11-28 | 90.60 | 90.65 | 87.30 | 87.75 | 9.7M |
| 2024-11-27 | 85.30 | 88.95 | 84.80 | 88.50 | 8.0M |
| 2024-11-26 | 86.00 | 87.55 | 86.00 | 86.30 | 5.0M |
| 2024-11-25 | 88.10 | 88.40 | 85.80 | 87.05 | 12.1M |
| 2024-11-22 | 88.00 | 88.90 | 85.35 | 85.55 | 9.9M |
| 2024-11-21 | 89.00 | 89.90 | 88.60 | 88.75 | 5.9M |
| 2024-11-20 | 89.85 | 91.10 | 89.65 | 90.15 | 6.4M |
| 2024-11-19 | 89.40 | 91.45 | 89.20 | 90.85 | 7.3M |
| 2024-11-18 | 89.00 | 90.40 | 87.80 | 88.20 | 9.1M |
| 2024-11-15 | 87.10 | 89.15 | 85.75 | 87.55 | 11.1M |
| 2024-11-14 | 87.20 | 89.05 | 85.25 | 85.80 | 14.2M |
| 2024-11-13 | 89.50 | 90.00 | 86.80 | 88.50 | 16.2M |
| 2024-11-12 | 94.05 | 96.30 | 90.00 | 90.25 | 18.0M |
| 2024-11-11 | 91.30 | 95.90 | 91.30 | 95.60 | 16.2M |
| 2024-11-08 | 99.10 | 101.20 | 96.00 | 96.05 | 13.0M |
| 2024-11-07 | 95.10 | 98.60 | 95.00 | 97.80 | 12.1M |
| 2024-11-06 | 98.20 | 99.45 | 95.10 | 95.70 | 14.9M |
| 2024-11-05 | 96.75 | 98.85 | 95.50 | 98.35 | 19.2M |
| 2024-11-04 | 98.10 | 101.70 | 98.05 | 99.15 | 17.8M |
| 2024-11-01 | 98.80 | 101.30 | 95.00 | 97.10 | 33.8M |
| 2024-10-31 | 111.00 | 112.50 | 107.00 | 107.40 | 14.9M |
| 2024-10-30 | 108.00 | 112.60 | 107.30 | 108.60 | 14.1M |
| 2024-10-29 | 114.40 | 115.40 | 111.20 | 111.40 | 11.1M |
| 2024-10-28 | 112.80 | 113.40 | 110.00 | 112.20 | 9.0M |
| 2024-10-25 | 107.80 | 112.70 | 107.50 | 111.20 | 17.7M |
| 2024-10-24 | 107.00 | 108.90 | 105.30 | 105.80 | 13.6M |
| 2024-10-23 | 101.70 | 110.30 | 100.90 | 107.40 | 21.7M |
| 2024-10-22 | 98.45 | 104.30 | 98.40 | 101.00 | 21.6M |
| 2024-10-21 | 97.90 | 100.80 | 95.45 | 96.20 | 10.7M |
| 2024-10-18 | 93.55 | 100.30 | 92.85 | 98.60 | 16.5M |
| 2024-10-17 | 97.90 | 99.90 | 93.60 | 94.15 | 12.2M |
| 2024-10-16 | 98.55 | 99.90 | 96.55 | 97.95 | 10.4M |
| 2024-10-15 | 104.20 | 105.40 | 97.70 | 98.55 | 17.7M |
| 2024-10-14 | 104.80 | 108.00 | 102.50 | 105.90 | 16.8M |
| 2024-10-10 | 108.20 | 110.70 | 104.60 | 107.00 | 18.8M |
| 2024-10-09 | 108.80 | 111.70 | 100.00 | 104.00 | 30.3M |
| 2024-10-08 | 118.80 | 119.00 | 100.80 | 104.80 | 40.1M |
| 2024-10-07 | 117.20 | 123.60 | 116.80 | 120.30 | 14.5M |
| 2024-10-04 | 112.80 | 119.70 | 111.90 | 118.80 | 12.6M |
| 2024-10-03 | 116.30 | 119.00 | 111.60 | 114.50 | 19.7M |
| 2024-10-02 | 120.40 | 124.70 | 115.30 | 121.50 | 29.3M |
| 2024-09-30 | 105.00 | 110.80 | 102.10 | 108.10 | 28.8M |
| 2024-09-27 | 99.90 | 103.40 | 96.65 | 99.75 | 30.9M |
| 2024-09-26 | 93.10 | 99.30 | 91.20 | 98.90 | 21.5M |
| 2024-09-25 | 96.20 | 97.30 | 90.80 | 91.45 | 20.8M |
| 2024-09-24 | 87.85 | 93.15 | 87.50 | 93.15 | 21.3M |
| 2024-09-23 | 84.10 | 86.90 | 83.30 | 84.60 | 10.7M |
| 2024-09-20 | 82.60 | 87.95 | 81.95 | 85.45 | 23.7M |
| 2024-09-19 | 80.60 | 83.30 | 79.70 | 83.15 | 19.7M |
| 2024-09-17 | 74.25 | 79.00 | 73.80 | 78.90 | 7.2M |
| 2024-09-16 | 74.10 | 74.35 | 72.25 | 74.25 | 3.0M |
| 2024-09-13 | 73.75 | 75.40 | 72.50 | 74.10 | 4.6M |
| 2024-09-12 | 76.00 | 76.45 | 73.75 | 74.45 | 7.2M |
| 2024-09-11 | 75.55 | 76.75 | 74.80 | 75.45 | 6.9M |
| 2024-09-10 | 73.40 | 77.65 | 72.80 | 76.45 | 15.1M |
| 2024-09-09 | 71.65 | 72.35 | 71.40 | 71.90 | 9.3M |
| 2024-09-05 | 74.05 | 74.05 | 72.40 | 73.10 | 8.4M |
| 2024-09-04 | 73.30 | 74.50 | 73.20 | 74.05 | 5.7M |
| 2024-09-03 | 75.15 | 76.75 | 74.10 | 74.45 | 6.8M |
| 2024-09-02 | 76.75 | 76.75 | 74.80 | 75.25 | 11.5M |
| 2024-08-30 | 76.40 | 81.75 | 76.05 | 78.85 | 23.7M |
| 2024-08-29 | 71.50 | 75.00 | 69.05 | 73.15 | 33.2M |
| 2024-08-28 | 77.60 | 82.50 | 77.60 | 81.05 | 13.0M |
| 2024-08-27 | 80.45 | 83.95 | 80.45 | 83.95 | 6.7M |
| 2024-08-26 | 82.90 | 83.85 | 80.80 | 82.15 | 6.7M |
| 2024-08-23 | 82.40 | 83.40 | 81.85 | 82.90 | 5.6M |
| 2024-08-22 | 82.65 | 83.15 | 80.35 | 82.70 | 6.1M |
| 2024-08-21 | 78.80 | 81.80 | 78.30 | 80.95 | 6.7M |
| 2024-08-20 | 83.10 | 83.80 | 81.15 | 81.45 | 11.0M |
| 2024-08-19 | 79.80 | 82.60 | 79.65 | 80.65 | 14.8M |
| 2024-08-16 | 75.35 | 76.75 | 74.30 | 76.60 | 6.7M |
| 2024-08-15 | 73.50 | 75.00 | 72.70 | 74.00 | 4.7M |
| 2024-08-14 | 75.40 | 76.25 | 73.80 | 74.45 | 4.1M |
| 2024-08-13 | 76.15 | 76.45 | 74.45 | 75.45 | 5.8M |
| 2024-08-12 | 78.65 | 79.35 | 76.05 | 77.00 | 5.6M |
| 2024-08-09 | 76.60 | 78.90 | 76.50 | 78.40 | 11.1M |
| 2024-08-08 | 74.00 | 75.60 | 72.55 | 74.35 | 8.2M |
| 2024-08-07 | 73.60 | 76.70 | 71.90 | 74.55 | 10.6M |
| 2024-08-06 | 74.70 | 75.15 | 72.85 | 73.05 | 7.8M |
| 2024-08-05 | 72.90 | 75.35 | 71.15 | 72.30 | 8.4M |
| 2024-08-02 | 75.40 | 75.80 | 73.85 | 74.40 | 6.5M |
| 2024-08-01 | 77.30 | 77.45 | 75.25 | 75.85 | 4.1M |
| 2024-07-31 | 73.60 | 77.05 | 73.50 | 76.70 | 7.4M |
| 2024-07-30 | 74.85 | 75.05 | 72.80 | 73.60 | 7.2M |
| 2024-07-29 | 74.85 | 74.95 | 72.85 | 73.75 | 6.4M |
| 2024-07-26 | 74.30 | 74.95 | 73.30 | 74.55 | 6.3M |
| 2024-07-25 | 73.45 | 74.65 | 72.60 | 73.15 | 8.3M |
| 2024-07-24 | 77.20 | 77.20 | 74.00 | 74.50 | 10.2M |
| 2024-07-23 | 79.55 | 80.40 | 77.50 | 77.65 | 8.5M |
| 2024-07-22 | 77.05 | 78.60 | 75.65 | 78.45 | 5.1M |
| 2024-07-19 | 77.85 | 78.90 | 76.60 | 77.25 | 7.3M |
| 2024-07-18 | 78.95 | 79.75 | 78.05 | 79.10 | 6.1M |
| 2024-07-17 | 81.35 | 82.05 | 79.80 | 80.35 | 9.1M |
| 2024-07-16 | 79.25 | 80.80 | 77.60 | 78.50 | 9.3M |
| 2024-07-15 | 82.30 | 83.00 | 79.15 | 79.90 | 9.6M |
| 2024-07-12 | 83.50 | 84.00 | 82.30 | 83.45 | 9.7M |
| 2024-07-11 | 80.50 | 82.75 | 80.40 | 82.55 | 13.3M |
| 2024-07-10 | 78.20 | 80.20 | 77.00 | 77.10 | 8.0M |
| 2024-07-09 | 78.30 | 79.80 | 77.15 | 78.65 | 10.1M |
| 2024-07-08 | 79.00 | 80.80 | 77.60 | 78.25 | 8.0M |
| 2024-07-05 | 81.00 | 81.65 | 77.85 | 79.25 | 10.1M |
| 2024-07-04 | 80.90 | 82.95 | 80.50 | 80.80 | 18.9M |
| 2024-07-03 | 76.75 | 78.60 | 75.20 | 77.75 | 15.4M |
| 2024-07-02 | 74.70 | 75.95 | 73.20 | 73.80 | 11.9M |
| 2024-06-28 | 71.05 | 72.00 | 70.00 | 70.30 | 6.6M |
| 2024-06-27 | 73.20 | 74.35 | 71.70 | 72.20 | 7.8M |
| 2024-06-26 | 71.90 | 73.95 | 71.00 | 73.30 | 8.8M |
| 2024-06-25 | 71.75 | 72.10 | 69.70 | 70.45 | 8.8M |
| 2024-06-24 | 69.15 | 70.30 | 68.75 | 70.25 | 4.8M |
| 2024-06-21 | 70.30 | 70.65 | 68.65 | 69.15 | 12.1M |
| 2024-06-20 | 73.90 | 73.90 | 70.70 | 71.20 | 7.1M |
| 2024-06-19 | 71.95 | 73.95 | 71.45 | 73.95 | 9.0M |
| 2024-06-18 | 72.45 | 72.75 | 70.90 | 71.15 | 11.3M |
| 2024-06-17 | 73.40 | 74.70 | 72.55 | 73.40 | 6.3M |
| 2024-06-14 | 74.95 | 75.40 | 73.75 | 73.75 | 8.3M |
| 2024-06-13 | 74.25 | 75.20 | 73.65 | 74.40 | 11.7M |
| 2024-06-12 | 74.70 | 74.95 | 72.80 | 72.95 | 12.3M |
| 2024-06-11 | 76.05 | 76.45 | 74.20 | 75.85 | 16.3M |
| 2024-06-07 | 78.50 | 79.70 | 75.80 | 78.10 | 37.8M |
| 2024-06-06 | 79.30 | 80.30 | 78.45 | 78.95 | 8.2M |
| 2024-06-05 | 78.85 | 80.40 | 78.50 | 79.10 | 8.2M |
| 2024-06-04 | 80.00 | 80.75 | 78.70 | 79.55 | 13.4M |
| 2024-06-03 | 80.10 | 83.25 | 79.65 | 82.30 | 13.6M |
| 2024-05-31 | 80.80 | 81.95 | 77.90 | 78.15 | 24.2M |
| 2024-05-30 | 79.20 | 79.65 | 77.60 | 77.85 | 10.9M |
| 2024-05-29 | 80.20 | 80.50 | 78.80 | 79.90 | 10.9M |
| 2024-05-28 | 81.60 | 82.05 | 79.25 | 80.50 | 9.2M |
| 2024-05-27 | 79.75 | 82.25 | 78.10 | 81.30 | 12.6M |
| 2024-05-24 | 77.70 | 79.80 | 76.80 | 78.25 | 14.0M |
| 2024-05-23 | 81.60 | 82.00 | 78.20 | 78.90 | 17.6M |
| 2024-05-22 | 81.80 | 83.85 | 80.00 | 82.20 | 24.6M |
| 2024-05-21 | 85.25 | 85.45 | 80.15 | 80.65 | 48.5M |
| 2024-05-20 | 97.35 | 100.70 | 97.05 | 99.90 | 12.3M |
| 2024-05-17 | 98.50 | 98.50 | 94.15 | 95.90 | 17.2M |
| 2024-05-16 | 102.60 | 102.60 | 98.00 | 99.70 | 20.1M |
| 2024-05-14 | 106.70 | 108.50 | 101.90 | 102.50 | 11.4M |
| 2024-05-13 | 104.00 | 106.40 | 101.50 | 105.00 | 7.6M |
| 2024-05-10 | 105.60 | 107.20 | 103.10 | 105.50 | 11.0M |
| 2024-05-09 | 106.60 | 108.70 | 104.50 | 107.20 | 15.6M |
| 2024-05-08 | 111.10 | 113.20 | 108.60 | 109.40 | 14.0M |
| 2024-05-07 | 115.00 | 116.50 | 113.10 | 115.00 | 10.3M |
| 2024-05-06 | 111.00 | 120.20 | 111.00 | 117.80 | 23.2M |
| 2024-05-03 | 115.20 | 118.00 | 109.30 | 111.00 | 7.6M |
| 2024-05-02 | 103.50 | 108.30 | 100.70 | 107.60 | 7.8M |
| 2024-04-30 | 105.80 | 106.80 | 103.20 | 104.00 | 11.4M |
| 2024-04-29 | 100.00 | 105.20 | 99.00 | 101.30 | 16.6M |
| 2024-04-26 | 92.00 | 100.40 | 92.00 | 98.90 | 19.0M |
| 2024-04-25 | 93.20 | 94.75 | 91.55 | 93.50 | 13.3M |
| 2024-04-24 | 99.50 | 100.30 | 95.10 | 96.55 | 15.8M |
| 2024-04-23 | 98.45 | 99.25 | 93.70 | 98.35 | 15.1M |
| 2024-04-22 | 100.10 | 104.00 | 96.00 | 97.45 | 26.3M |
| 2024-04-19 | 112.20 | 112.60 | 105.00 | 106.30 | 16.0M |
| 2024-04-18 | 113.60 | 117.30 | 112.50 | 114.80 | 7.8M |
| 2024-04-17 | 112.30 | 115.60 | 111.80 | 114.90 | 7.3M |
| 2024-04-16 | 112.00 | 112.80 | 109.50 | 110.50 | 9.8M |
| 2024-04-15 | 115.00 | 116.60 | 112.30 | 116.20 | 6.8M |
| 2024-04-12 | 121.70 | 123.30 | 117.40 | 118.00 | 8.4M |
| 2024-04-11 | 122.40 | 124.50 | 121.60 | 123.30 | 6.1M |
| 2024-04-10 | 124.50 | 127.00 | 123.80 | 126.00 | 8.4M |
| 2024-04-09 | 122.50 | 125.40 | 121.60 | 121.90 | 7.8M |
| 2024-04-08 | 117.10 | 122.70 | 116.40 | 120.80 | 8.4M |
| 2024-04-05 | 117.20 | 117.60 | 113.90 | 116.10 | 6.4M |
| 2024-04-03 | 122.10 | 123.00 | 116.90 | 117.50 | 9.7M |
| 2024-04-02 | 120.20 | 124.20 | 120.00 | 123.70 | 11.0M |
| 2024-03-28 | 117.50 | 124.20 | 117.50 | 121.30 | 9.4M |
| 2024-03-27 | 120.30 | 121.60 | 116.60 | 117.50 | 9.8M |
| 2024-03-26 | 121.70 | 123.70 | 120.10 | 121.80 | 10.3M |
| 2024-03-25 | 120.40 | 123.70 | 118.30 | 119.00 | 8.2M |
| 2024-03-22 | 125.10 | 127.30 | 119.40 | 120.40 | 20.1M |
| 2024-03-21 | 136.00 | 137.10 | 131.90 | 135.10 | 10.1M |
| 2024-03-20 | 129.10 | 134.60 | 128.30 | 133.70 | 11.8M |
| 2024-03-19 | 130.50 | 131.10 | 125.30 | 127.90 | 19.3M |
| 2024-03-18 | 146.00 | 146.00 | 138.10 | 139.00 | 14.6M |
| 2024-03-15 | 144.10 | 148.10 | 143.10 | 147.30 | 9.6M |
| 2024-03-14 | 151.70 | 153.80 | 148.90 | 149.20 | 6.9M |
| 2024-03-13 | 156.40 | 156.70 | 151.00 | 151.70 | 13.0M |
| 2024-03-12 | 144.50 | 148.10 | 143.80 | 147.00 | 15.9M |
| 2024-03-11 | 144.60 | 145.40 | 137.80 | 144.20 | 15.0M |
| 2024-03-08 | 143.60 | 146.70 | 143.20 | 144.70 | 6.6M |
| 2024-03-07 | 149.10 | 150.10 | 142.10 | 144.20 | 12.1M |
| 2024-03-06 | 148.70 | 156.60 | 147.60 | 153.00 | 10.0M |
| 2024-03-05 | 147.10 | 154.90 | 145.40 | 152.00 | 16.9M |
| 2024-03-04 | 166.10 | 166.60 | 154.00 | 160.00 | 30.7M |
| 2024-03-01 | 177.70 | 181.60 | 174.70 | 179.20 | 21.1M |
| 2024-02-29 | 175.40 | 179.60 | 172.60 | 177.30 | 15.5M |
| 2024-02-28 | 180.00 | 182.90 | 175.60 | 176.90 | 21.2M |
| 2024-02-27 | 160.80 | 177.50 | 160.80 | 175.50 | 26.2M |
| 2024-02-26 | 138.90 | 142.60 | 137.70 | 139.90 | 7.1M |
| 2024-02-23 | 135.80 | 141.20 | 135.30 | 139.10 | 6.5M |
| 2024-02-22 | 128.60 | 137.50 | 128.60 | 137.10 | 9.7M |
| 2024-02-21 | 125.50 | 133.90 | 123.90 | 130.70 | 10.9M |
| 2024-02-20 | 125.60 | 126.50 | 120.50 | 125.60 | 8.3M |
| 2024-02-19 | 125.40 | 126.20 | 121.30 | 124.80 | 7.6M |
| 2024-02-16 | 119.00 | 128.00 | 119.00 | 126.70 | 6.5M |
| 2024-02-15 | 117.20 | 120.90 | 116.10 | 119.80 | 3.0M |
| 2024-02-14 | 114.60 | 120.10 | 113.10 | 119.60 | 2.7M |
| 2024-02-09 | 117.60 | 117.60 | 113.70 | 116.90 | 2.5M |
| 2024-02-08 | 118.20 | 122.30 | 118.00 | 119.10 | 6.0M |
| 2024-02-07 | 119.80 | 124.00 | 116.10 | 117.10 | 8.8M |
| 2024-02-06 | 110.30 | 119.70 | 109.40 | 119.00 | 10.2M |
| 2024-02-05 | 109.30 | 114.10 | 109.30 | 111.00 | 5.5M |
| 2024-02-02 | 114.70 | 119.60 | 110.80 | 111.80 | 9.8M |
| 2024-02-01 | 110.00 | 112.00 | 107.10 | 109.20 | 8.0M |
| 2024-01-31 | 107.80 | 109.80 | 105.20 | 106.00 | 4.0M |
| 2024-01-30 | 108.50 | 109.60 | 106.60 | 107.60 | 5.1M |
| 2024-01-29 | 108.20 | 109.90 | 107.40 | 109.30 | 7.0M |
| 2024-01-26 | 109.40 | 109.40 | 105.80 | 106.90 | 8.1M |
| 2024-01-25 | 108.00 | 111.90 | 105.80 | 111.30 | 8.4M |
| 2024-01-24 | 112.00 | 112.90 | 105.20 | 111.90 | 11.0M |
| 2024-01-23 | 105.00 | 113.00 | 105.00 | 111.50 | 12.8M |
| 2024-01-22 | 110.00 | 110.40 | 102.40 | 104.70 | 10.0M |
| 2024-01-19 | 112.80 | 113.90 | 108.40 | 110.20 | 8.9M |
| 2024-01-18 | 114.10 | 115.80 | 110.70 | 113.20 | 6.6M |
| 2024-01-17 | 118.00 | 118.00 | 112.90 | 114.00 | 10.7M |
| 2024-01-16 | 118.00 | 121.40 | 115.70 | 117.60 | 8.9M |
| 2024-01-15 | 124.60 | 124.60 | 118.70 | 120.70 | 9.0M |
| 2024-01-12 | 128.90 | 128.90 | 125.60 | 126.10 | 4.6M |
| 2024-01-11 | 126.00 | 131.30 | 125.40 | 130.70 | 7.2M |
| 2024-01-10 | 130.00 | 130.00 | 124.50 | 125.20 | 9.3M |
| 2024-01-09 | 132.10 | 135.60 | 130.50 | 131.00 | 4.2M |
| 2024-01-08 | 135.00 | 135.00 | 131.00 | 131.60 | 5.5M |
| 2024-01-05 | 138.00 | 140.50 | 134.70 | 134.90 | 6.3M |
| 2024-01-04 | 138.30 | 140.70 | 138.30 | 140.10 | 4.4M |
| 2024-01-03 | 137.00 | 137.90 | 134.00 | 137.00 | 6.4M |
| 2024-01-02 | 146.80 | 146.80 | 137.50 | 139.40 | 9.2M |