219.63
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 245.00 | 245.00 | 234.01 | 239.95 | 0.0M |
| 2024-12-30 | 247.00 | 249.90 | 241.51 | 242.02 | 0.1M |
| 2024-12-27 | 263.97 | 267.89 | 241.11 | 243.00 | 0.4M |
| 2024-12-26 | 255.00 | 273.47 | 240.00 | 260.00 | 1.0M |
| 2024-12-24 | 248.61 | 248.61 | 240.03 | 248.61 | 0.3M |
| 2024-12-23 | 206.00 | 226.01 | 206.00 | 226.01 | 0.1M |
| 2024-12-20 | 212.00 | 214.00 | 197.00 | 205.00 | 0.2M |
| 2024-12-19 | 220.10 | 235.00 | 205.00 | 210.00 | 0.2M |
| 2024-12-18 | 233.60 | 233.98 | 220.00 | 230.00 | 0.2M |
| 2024-12-17 | 240.00 | 246.00 | 222.22 | 227.00 | 0.4M |
| 2024-12-16 | 239.99 | 253.00 | 236.01 | 239.00 | 0.8M |
| 2024-12-13 | 221.00 | 231.48 | 221.00 | 231.48 | 0.6M |
| 2024-12-12 | 194.00 | 210.44 | 192.00 | 210.44 | 1.1M |
| 2024-12-11 | 179.95 | 192.52 | 176.50 | 192.52 | 0.7M |
| 2024-12-10 | 177.00 | 179.80 | 171.20 | 176.00 | 0.2M |
| 2024-12-09 | 186.00 | 193.50 | 174.00 | 177.95 | 0.5M |
| 2024-12-06 | 190.00 | 193.00 | 184.90 | 186.88 | 0.1M |
| 2024-12-05 | 188.50 | 193.74 | 188.00 | 190.98 | 0.1M |
| 2024-12-04 | 196.00 | 197.90 | 187.72 | 188.00 | 0.2M |
| 2024-12-03 | 202.00 | 203.00 | 194.05 | 196.00 | 0.2M |
| 2024-12-02 | 196.00 | 203.50 | 194.00 | 197.50 | 0.2M |
| 2024-11-29 | 200.00 | 208.80 | 194.12 | 195.90 | 0.3M |
| 2024-11-28 | 183.00 | 199.80 | 182.30 | 199.80 | 0.5M |
| 2024-11-27 | 179.50 | 186.00 | 178.01 | 180.76 | 0.1M |
| 2024-11-26 | 184.50 | 187.94 | 172.02 | 174.50 | 0.1M |
| 2024-11-25 | 181.00 | 189.00 | 179.06 | 182.50 | 0.1M |
| 2024-11-22 | 189.00 | 189.00 | 179.00 | 181.00 | 0.1M |
| 2024-11-21 | 194.85 | 194.98 | 186.00 | 188.70 | 0.1M |
| 2024-11-20 | 188.00 | 200.10 | 188.00 | 194.00 | 0.3M |
| 2024-11-19 | 185.50 | 189.50 | 184.00 | 185.70 | 0.1M |
| 2024-11-18 | 192.01 | 194.11 | 184.00 | 185.25 | 0.2M |
| 2024-11-15 | 205.00 | 207.00 | 193.99 | 193.99 | 0.2M |
| 2024-11-14 | 218.99 | 218.99 | 202.50 | 204.50 | 0.7M |
| 2024-11-13 | 184.89 | 200.10 | 176.00 | 200.10 | 0.7M |
| 2024-11-12 | 200.00 | 201.00 | 179.00 | 184.45 | 0.7M |
| 2024-11-11 | 175.00 | 195.70 | 175.00 | 195.70 | 1.2M |
| 2024-11-08 | 177.60 | 182.80 | 173.00 | 175.00 | 0.8M |
| 2024-11-07 | 157.00 | 173.24 | 157.00 | 173.24 | 1.1M |
| 2024-11-06 | 160.00 | 164.19 | 155.33 | 158.00 | 0.2M |
| 2024-11-05 | 150.40 | 163.12 | 148.05 | 159.30 | 0.8M |
| 2024-11-04 | 150.00 | 151.50 | 148.00 | 148.00 | 0.1M |
| 2024-11-01 | 148.00 | 154.99 | 147.50 | 149.50 | 0.1M |
| 2024-10-31 | 153.00 | 158.00 | 148.00 | 148.40 | 0.0M |
| 2024-10-30 | 158.00 | 160.60 | 149.00 | 149.90 | 0.2M |
| 2024-10-29 | 164.10 | 166.95 | 151.10 | 157.30 | 0.3M |
| 2024-10-28 | 161.00 | 169.90 | 161.00 | 163.90 | 0.1M |
| 2024-10-25 | 173.40 | 173.40 | 160.80 | 164.00 | 0.3M |
| 2024-10-24 | 151.90 | 164.97 | 150.01 | 164.97 | 0.3M |
| 2024-10-23 | 151.30 | 151.30 | 145.00 | 150.00 | 0.1M |
| 2024-10-22 | 154.90 | 155.00 | 150.01 | 150.05 | 0.1M |
| 2024-10-21 | 150.50 | 156.00 | 150.00 | 153.01 | 0.1M |
| 2024-10-18 | 157.95 | 164.89 | 151.00 | 151.20 | 0.4M |
| 2024-10-17 | 140.15 | 155.16 | 140.01 | 155.16 | 0.4M |
| 2024-10-16 | 140.00 | 143.00 | 140.00 | 141.00 | 0.0M |
| 2024-10-15 | 144.04 | 146.00 | 141.30 | 141.30 | 0.0M |
| 2024-10-14 | 138.51 | 145.00 | 138.51 | 143.49 | 0.0M |
| 2024-10-11 | 139.12 | 142.00 | 135.56 | 137.05 | 0.0M |
| 2024-10-10 | 140.15 | 140.90 | 137.50 | 140.50 | 0.0M |
| 2024-10-09 | 143.95 | 144.40 | 138.75 | 138.75 | 0.0M |
| 2024-10-08 | 137.00 | 143.00 | 135.15 | 141.50 | 0.1M |
| 2024-10-07 | 132.15 | 142.00 | 131.67 | 138.00 | 0.1M |
| 2024-10-04 | 135.55 | 135.55 | 131.67 | 132.00 | 0.1M |
| 2024-10-03 | 137.00 | 139.77 | 134.30 | 136.00 | 0.0M |
| 2024-10-02 | 143.00 | 144.01 | 136.25 | 137.00 | 0.2M |
| 2024-10-01 | 145.51 | 146.99 | 141.11 | 142.50 | 0.1M |
| 2024-09-30 | 150.00 | 151.00 | 143.00 | 146.55 | 0.2M |
| 2024-09-27 | 144.80 | 146.50 | 142.11 | 143.50 | 0.0M |
| 2024-09-26 | 148.49 | 148.49 | 141.00 | 144.90 | 0.1M |
| 2024-09-25 | 146.45 | 146.45 | 144.01 | 145.00 | 0.0M |
| 2024-09-24 | 145.50 | 145.95 | 144.01 | 144.99 | 0.0M |
| 2024-09-23 | 148.99 | 148.99 | 144.20 | 144.20 | 0.1M |
| 2024-09-20 | 143.89 | 152.00 | 142.50 | 145.98 | 0.1M |
| 2024-09-19 | 146.00 | 147.99 | 142.50 | 143.00 | 0.0M |
| 2024-09-18 | 148.50 | 149.49 | 144.00 | 145.50 | 0.1M |
| 2024-09-16 | 151.49 | 153.90 | 147.50 | 148.00 | 0.0M |
| 2024-09-13 | 159.90 | 159.95 | 149.99 | 150.50 | 0.1M |
| 2024-09-12 | 156.00 | 157.96 | 154.00 | 156.75 | 0.0M |
| 2024-09-11 | 156.75 | 160.00 | 154.09 | 154.50 | 0.1M |
| 2024-09-10 | 155.50 | 156.74 | 152.61 | 155.87 | 0.1M |
| 2024-09-09 | 154.28 | 158.00 | 153.00 | 153.00 | 0.1M |
| 2024-09-06 | 157.50 | 158.00 | 153.80 | 154.11 | 0.0M |
| 2024-09-05 | 159.50 | 159.50 | 156.00 | 156.50 | 0.0M |
| 2024-09-04 | 163.90 | 164.00 | 159.00 | 159.01 | 0.0M |
| 2024-09-03 | 161.90 | 165.65 | 161.51 | 163.40 | 0.1M |
| 2024-09-02 | 162.50 | 165.84 | 160.00 | 160.06 | 0.1M |
| 2024-08-30 | 164.98 | 167.79 | 162.30 | 163.70 | 0.1M |
| 2024-08-29 | 161.99 | 168.99 | 161.99 | 164.00 | 0.2M |
| 2024-08-28 | 161.75 | 168.00 | 160.25 | 160.25 | 0.1M |
| 2024-08-27 | 160.01 | 162.99 | 159.90 | 160.00 | 0.0M |
| 2024-08-26 | 167.00 | 167.50 | 162.00 | 162.99 | 0.1M |
| 2024-08-23 | 168.00 | 172.00 | 166.00 | 166.78 | 0.1M |
| 2024-08-22 | 171.50 | 173.00 | 167.52 | 168.15 | 0.1M |
| 2024-08-21 | 169.90 | 174.00 | 168.50 | 168.60 | 0.1M |
| 2024-08-20 | 166.98 | 173.00 | 164.60 | 168.55 | 0.2M |
| 2024-08-19 | 163.01 | 168.00 | 162.00 | 164.50 | 0.1M |
| 2024-08-16 | 175.90 | 178.00 | 165.00 | 165.00 | 0.1M |
| 2024-08-15 | 167.00 | 181.46 | 167.00 | 174.80 | 0.8M |
| 2024-08-13 | 161.00 | 168.00 | 159.01 | 165.85 | 0.2M |
| 2024-08-12 | 164.00 | 172.80 | 160.05 | 160.10 | 0.3M |
| 2024-08-09 | 167.00 | 167.95 | 160.00 | 161.01 | 0.1M |
| 2024-08-08 | 154.00 | 168.00 | 152.50 | 163.99 | 0.5M |
| 2024-08-07 | 156.00 | 158.00 | 154.00 | 154.00 | 0.1M |
| 2024-08-06 | 163.00 | 166.00 | 154.55 | 155.80 | 0.6M |
| 2024-08-05 | 143.60 | 157.94 | 143.58 | 157.94 | 0.7M |
| 2024-08-02 | 139.10 | 148.80 | 139.10 | 144.00 | 0.2M |
| 2024-08-01 | 140.00 | 143.10 | 139.20 | 140.00 | 0.0M |
| 2024-07-31 | 145.50 | 147.00 | 139.00 | 139.00 | 0.1M |
| 2024-07-30 | 146.10 | 149.00 | 142.00 | 145.00 | 0.2M |
| 2024-07-29 | 144.89 | 150.90 | 144.73 | 145.61 | 0.4M |
| 2024-07-26 | 148.00 | 149.10 | 143.00 | 143.30 | 0.0M |
| 2024-07-25 | 147.00 | 152.50 | 146.00 | 147.80 | 0.3M |
| 2024-07-24 | 142.99 | 147.90 | 142.99 | 145.50 | 0.1M |
| 2024-07-23 | 141.50 | 143.05 | 140.00 | 142.00 | 0.0M |
| 2024-07-22 | 140.50 | 142.88 | 136.70 | 141.20 | 0.0M |
| 2024-07-19 | 148.50 | 148.80 | 141.50 | 141.50 | 0.1M |
| 2024-07-18 | 147.98 | 149.89 | 145.50 | 146.50 | 0.1M |
| 2024-07-15 | 141.99 | 151.75 | 141.01 | 146.56 | 0.2M |
| 2024-07-12 | 142.70 | 143.90 | 135.50 | 140.95 | 0.0M |
| 2024-07-11 | 144.97 | 147.00 | 142.01 | 143.50 | 0.1M |
| 2024-07-10 | 146.49 | 147.88 | 142.05 | 142.05 | 0.1M |
| 2024-07-09 | 141.94 | 149.50 | 141.50 | 145.20 | 0.3M |
| 2024-07-08 | 141.99 | 142.50 | 139.00 | 140.90 | 0.0M |
| 2024-07-05 | 141.00 | 141.00 | 136.30 | 139.50 | 0.0M |
| 2024-07-04 | 140.90 | 143.00 | 137.15 | 138.80 | 0.1M |
| 2024-07-03 | 136.80 | 146.82 | 136.79 | 139.38 | 0.2M |
| 2024-07-02 | 133.00 | 139.00 | 129.34 | 135.00 | 0.1M |
| 2024-07-01 | 133.99 | 133.99 | 131.15 | 132.00 | 0.0M |
| 2024-06-28 | 133.48 | 134.19 | 131.50 | 133.00 | 0.0M |
| 2024-06-27 | 132.39 | 132.90 | 130.51 | 131.01 | 0.0M |
| 2024-06-26 | 138.00 | 138.00 | 130.00 | 130.40 | 0.1M |
| 2024-06-25 | 138.00 | 138.50 | 136.00 | 136.89 | 0.0M |
| 2024-06-24 | 139.70 | 139.70 | 136.50 | 136.51 | 0.0M |
| 2024-06-21 | 139.59 | 141.47 | 135.51 | 136.96 | 0.0M |
| 2024-06-20 | 135.00 | 142.10 | 133.95 | 137.50 | 0.1M |
| 2024-06-14 | 137.00 | 137.00 | 133.51 | 134.00 | 0.0M |
| 2024-06-13 | 132.00 | 136.98 | 132.00 | 136.11 | 0.0M |
| 2024-06-12 | 133.00 | 135.00 | 131.01 | 132.37 | 0.1M |
| 2024-06-11 | 140.84 | 140.84 | 133.00 | 133.33 | 0.1M |
| 2024-06-10 | 143.50 | 143.50 | 138.00 | 138.00 | 0.0M |
| 2024-06-07 | 143.90 | 143.90 | 132.32 | 141.90 | 0.1M |
| 2024-06-06 | 150.52 | 151.98 | 140.26 | 141.60 | 0.1M |
| 2024-06-05 | 154.45 | 154.45 | 151.00 | 151.85 | 0.0M |
| 2024-06-04 | 155.80 | 155.99 | 152.50 | 153.00 | 0.0M |
| 2024-06-03 | 156.94 | 158.83 | 153.00 | 154.15 | 0.2M |
| 2024-05-31 | 154.23 | 156.50 | 152.00 | 154.04 | 0.1M |
| 2024-05-30 | 156.77 | 156.77 | 153.25 | 154.90 | 0.0M |
| 2024-05-29 | 156.99 | 156.99 | 153.00 | 153.87 | 0.1M |
| 2024-05-27 | 158.50 | 159.60 | 155.01 | 155.20 | 0.1M |
| 2024-05-24 | 161.00 | 162.00 | 158.50 | 159.00 | 0.1M |
| 2024-05-23 | 158.00 | 163.43 | 157.50 | 160.50 | 0.1M |
| 2024-05-22 | 159.90 | 161.50 | 157.00 | 157.50 | 0.1M |
| 2024-05-21 | 158.90 | 161.60 | 157.00 | 158.41 | 0.2M |
| 2024-05-20 | 158.20 | 161.61 | 157.21 | 157.21 | 0.1M |
| 2024-05-17 | 158.25 | 159.50 | 157.56 | 158.74 | 0.1M |
| 2024-05-16 | 160.00 | 162.00 | 158.00 | 158.98 | 0.1M |
| 2024-05-15 | 159.70 | 165.00 | 159.00 | 159.30 | 0.2M |
| 2024-05-14 | 163.00 | 163.80 | 159.06 | 159.50 | 0.2M |
| 2024-05-13 | 170.16 | 170.16 | 162.10 | 164.00 | 0.3M |
| 2024-05-10 | 159.00 | 169.18 | 158.51 | 169.18 | 0.8M |
| 2024-05-09 | 156.00 | 161.30 | 155.50 | 157.98 | 0.3M |
| 2024-05-08 | 155.99 | 162.00 | 154.50 | 156.00 | 0.3M |
| 2024-05-07 | 161.95 | 161.95 | 154.00 | 154.51 | 0.2M |
| 2024-05-06 | 155.94 | 165.79 | 154.31 | 159.70 | 0.6M |
| 2024-05-03 | 151.11 | 156.49 | 151.11 | 154.50 | 0.2M |
| 2024-05-02 | 156.00 | 156.00 | 151.00 | 152.90 | 0.1M |
| 2024-04-30 | 169.50 | 171.20 | 154.42 | 155.00 | 0.6M |
| 2024-04-29 | 156.31 | 166.94 | 155.00 | 166.94 | 0.7M |
| 2024-04-26 | 157.62 | 158.99 | 155.00 | 155.00 | 0.1M |
| 2024-04-25 | 164.89 | 166.00 | 156.50 | 157.10 | 0.4M |
| 2024-04-24 | 155.95 | 162.95 | 153.10 | 161.00 | 0.5M |
| 2024-04-23 | 153.20 | 156.99 | 152.10 | 154.40 | 0.1M |
| 2024-04-22 | 153.70 | 159.00 | 153.70 | 153.80 | 0.2M |
| 2024-04-19 | 154.88 | 156.00 | 152.58 | 154.50 | 0.1M |
| 2024-04-18 | 153.50 | 156.90 | 153.10 | 154.25 | 0.1M |
| 2024-04-17 | 155.88 | 156.00 | 154.15 | 154.30 | 0.1M |
| 2024-04-16 | 153.71 | 161.62 | 153.71 | 155.30 | 0.5M |
| 2024-04-15 | 153.00 | 157.20 | 151.00 | 153.53 | 0.2M |
| 2024-04-09 | 154.95 | 156.00 | 153.00 | 153.41 | 0.0M |
| 2024-04-08 | 156.49 | 156.49 | 153.00 | 153.74 | 0.0M |
| 2024-04-04 | 154.00 | 157.50 | 154.00 | 154.50 | 0.1M |
| 2024-04-03 | 154.05 | 157.50 | 153.28 | 154.50 | 0.1M |
| 2024-04-02 | 153.79 | 155.97 | 152.00 | 153.00 | 0.1M |
| 2024-04-01 | 155.89 | 156.65 | 152.02 | 152.60 | 0.0M |
| 2024-03-29 | 157.00 | 157.00 | 153.00 | 153.00 | 0.1M |
| 2024-03-28 | 156.00 | 161.80 | 155.99 | 156.50 | 0.1M |
| 2024-03-27 | 156.00 | 157.99 | 154.00 | 154.98 | 0.0M |
| 2024-03-26 | 152.52 | 159.95 | 152.52 | 157.00 | 0.1M |
| 2024-03-25 | 157.00 | 157.98 | 155.35 | 155.35 | 0.0M |
| 2024-03-22 | 157.57 | 159.00 | 156.00 | 157.75 | 0.1M |
| 2024-03-21 | 162.50 | 163.85 | 157.57 | 158.88 | 0.1M |
| 2024-03-20 | 164.90 | 165.75 | 160.01 | 161.01 | 0.1M |
| 2024-03-19 | 164.00 | 167.00 | 161.55 | 163.00 | 0.1M |
| 2024-03-18 | 158.00 | 166.99 | 158.00 | 162.10 | 0.3M |
| 2024-03-15 | 162.99 | 164.00 | 157.57 | 157.57 | 0.1M |
| 2024-03-14 | 154.70 | 166.28 | 154.70 | 161.70 | 0.4M |
| 2024-03-13 | 163.00 | 164.51 | 152.19 | 156.00 | 0.2M |
| 2024-03-12 | 163.50 | 171.70 | 162.60 | 163.50 | 0.3M |
| 2024-03-11 | 159.40 | 164.50 | 159.40 | 164.15 | 0.3M |
| 2024-03-08 | 156.01 | 166.94 | 154.00 | 160.00 | 0.7M |
| 2024-03-07 | 158.89 | 160.00 | 153.00 | 156.00 | 0.3M |
| 2024-03-06 | 160.00 | 164.80 | 157.60 | 158.50 | 0.2M |
| 2024-03-05 | 162.01 | 163.48 | 157.00 | 158.64 | 0.1M |
| 2024-03-04 | 165.50 | 167.40 | 161.01 | 161.50 | 0.1M |
| 2024-03-01 | 175.00 | 181.70 | 159.20 | 165.25 | 1.2M |
| 2024-02-29 | 168.84 | 171.13 | 164.00 | 171.13 | 0.3M |
| 2024-02-28 | 148.10 | 159.19 | 148.00 | 159.19 | 0.2M |
| 2024-02-27 | 148.00 | 153.80 | 141.00 | 147.50 | 0.3M |
| 2024-02-26 | 144.89 | 152.00 | 142.00 | 147.00 | 0.2M |
| 2024-02-23 | 139.01 | 144.79 | 139.01 | 142.50 | 0.1M |
| 2024-02-22 | 139.01 | 143.00 | 139.01 | 141.00 | 0.1M |
| 2024-02-21 | 141.00 | 143.85 | 139.50 | 142.00 | 0.2M |
| 2024-02-20 | 139.99 | 149.16 | 136.50 | 137.00 | 0.5M |
| 2024-02-19 | 133.00 | 139.00 | 133.00 | 138.50 | 0.0M |
| 2024-02-16 | 137.98 | 141.00 | 135.40 | 136.50 | 0.1M |
| 2024-02-15 | 142.30 | 144.80 | 131.00 | 138.70 | 0.4M |
| 2024-02-14 | 130.00 | 137.97 | 130.00 | 137.97 | 0.2M |
| 2024-02-13 | 125.25 | 130.00 | 122.50 | 128.95 | 0.1M |
| 2024-02-12 | 126.70 | 128.80 | 125.00 | 127.00 | 0.1M |
| 2024-02-09 | 128.10 | 128.89 | 124.10 | 127.89 | 0.1M |
| 2024-02-07 | 131.95 | 138.44 | 130.60 | 132.00 | 0.3M |
| 2024-02-06 | 128.99 | 133.40 | 128.00 | 130.12 | 0.1M |
| 2024-02-02 | 128.99 | 130.00 | 127.00 | 127.10 | 0.0M |
| 2024-02-01 | 125.50 | 129.29 | 123.00 | 127.05 | 0.1M |
| 2024-01-31 | 127.98 | 129.00 | 124.00 | 125.10 | 0.1M |
| 2024-01-30 | 128.20 | 131.97 | 124.00 | 127.00 | 0.1M |
| 2024-01-29 | 138.60 | 138.60 | 126.36 | 128.00 | 0.1M |
| 2024-01-26 | 134.50 | 140.90 | 133.12 | 135.88 | 0.2M |
| 2024-01-25 | 135.01 | 139.90 | 132.41 | 133.50 | 0.1M |
| 2024-01-24 | 136.75 | 142.85 | 135.00 | 136.00 | 0.2M |
| 2024-01-23 | 150.89 | 151.37 | 136.70 | 136.80 | 0.6M |
| 2024-01-22 | 135.60 | 140.81 | 135.00 | 140.81 | 0.2M |
| 2024-01-19 | 122.90 | 130.99 | 122.89 | 130.99 | 0.2M |
| 2024-01-18 | 123.50 | 123.50 | 120.10 | 121.51 | 0.0M |
| 2024-01-17 | 126.89 | 126.89 | 124.00 | 124.00 | 0.0M |
| 2024-01-16 | 127.11 | 127.87 | 124.02 | 125.50 | 0.0M |
| 2024-01-15 | 130.22 | 132.00 | 128.00 | 128.00 | 0.1M |
| 2024-01-12 | 132.80 | 134.00 | 129.51 | 130.70 | 0.1M |
| 2024-01-11 | 134.00 | 135.80 | 131.50 | 132.00 | 0.2M |
| 2024-01-10 | 129.70 | 139.00 | 129.70 | 133.50 | 0.5M |
| 2024-01-09 | 131.95 | 133.49 | 131.00 | 131.25 | 0.1M |
| 2024-01-08 | 132.50 | 137.25 | 129.00 | 131.00 | 0.2M |
| 2024-01-05 | 131.51 | 136.30 | 128.01 | 133.00 | 0.2M |
| 2024-01-04 | 130.20 | 132.49 | 128.00 | 130.50 | 0.1M |
| 2024-01-03 | 129.15 | 133.96 | 128.20 | 130.75 | 0.1M |
| 2024-01-02 | 139.00 | 139.50 | 129.00 | 130.00 | 0.2M |
| 2024-01-01 | 130.29 | 136.73 | 130.00 | 136.73 | 0.3M |