419.90
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 | 212.99 | 214.96 | 201.28 | 201.40 | 1.3M |
| 2024-12-30 | 216.00 | 219.03 | 206.50 | 213.00 | 1.2M |
| 2024-12-27 | 220.00 | 230.58 | 214.12 | 217.01 | 1.6M |
| 2024-12-26 | 217.71 | 231.50 | 217.09 | 219.00 | 1.2M |
| 2024-12-25 | 224.10 | 229.88 | 218.59 | 219.80 | 1.0M |
| 2024-12-24 | 225.00 | 228.00 | 219.00 | 227.00 | 1.3M |
| 2024-12-23 | 241.87 | 243.00 | 222.88 | 224.36 | 2.0M |
| 2024-12-20 | 218.54 | 252.00 | 216.60 | 243.97 | 3.2M |
| 2024-12-19 | 213.90 | 222.05 | 212.30 | 218.55 | 1.4M |
| 2024-12-18 | 215.44 | 221.50 | 207.01 | 221.02 | 1.9M |
| 2024-12-17 | 221.20 | 223.49 | 209.21 | 210.88 | 1.5M |
| 2024-12-16 | 228.20 | 228.24 | 221.03 | 222.50 | 1.2M |
| 2024-12-13 | 240.50 | 241.00 | 227.10 | 228.20 | 1.7M |
| 2024-12-12 | 241.02 | 246.00 | 240.00 | 242.18 | 1.2M |
| 2024-12-11 | 239.36 | 249.36 | 239.36 | 243.69 | 1.4M |
| 2024-12-10 | 260.50 | 260.95 | 244.01 | 244.42 | 2.0M |
| 2024-12-09 | 262.20 | 267.11 | 246.50 | 247.80 | 1.8M |
| 2024-12-06 | 265.00 | 272.00 | 258.08 | 265.08 | 1.3M |
| 2024-12-05 | 264.00 | 278.50 | 261.59 | 269.57 | 1.3M |
| 2024-12-04 | 285.95 | 291.00 | 264.09 | 267.03 | 1.5M |
| 2024-12-03 | 293.97 | 295.00 | 278.00 | 281.90 | 2.2M |
| 2024-12-02 | 266.00 | 300.00 | 261.50 | 297.20 | 2.4M |
| 2024-11-29 | 258.00 | 282.30 | 250.20 | 267.83 | 1.8M |
| 2024-11-28 | 264.00 | 281.99 | 255.00 | 263.70 | 2.1M |
| 2024-11-27 | 240.88 | 265.00 | 235.01 | 264.63 | 1.8M |
| 2024-11-26 | 249.97 | 259.97 | 240.01 | 242.30 | 1.2M |
| 2024-11-25 | 263.96 | 266.00 | 240.60 | 250.05 | 1.6M |
| 2024-11-22 | 265.00 | 279.00 | 262.02 | 264.84 | 1.6M |
| 2024-11-21 | 265.00 | 291.99 | 262.15 | 268.90 | 2.1M |
| 2024-11-20 | 264.00 | 273.71 | 251.59 | 271.30 | 2.1M |
| 2024-11-19 | 239.00 | 269.90 | 239.00 | 263.00 | 2.0M |
| 2024-11-18 | 255.98 | 258.50 | 232.00 | 234.80 | 1.7M |
| 2024-11-15 | 280.00 | 294.81 | 253.00 | 255.88 | 1.9M |
| 2024-11-14 | 276.00 | 303.00 | 275.50 | 284.02 | 1.6M |
| 2024-11-13 | 295.00 | 304.00 | 271.20 | 285.00 | 1.8M |
| 2024-11-12 | 315.00 | 321.00 | 288.00 | 300.02 | 2.1M |
| 2024-11-11 | 320.00 | 366.88 | 288.00 | 326.00 | 2.4M |
| 2024-11-08 | 263.00 | 305.99 | 256.20 | 305.99 | 2.2M |
| 2024-11-07 | 250.00 | 267.77 | 241.05 | 254.99 | 1.5M |
| 2024-11-06 | 240.95 | 277.79 | 235.01 | 259.88 | 2.5M |
| 2024-11-05 | 225.00 | 249.50 | 217.01 | 241.00 | 2.8M |
| 2024-11-04 | 225.00 | 248.00 | 200.00 | 228.88 | 2.8M |
| 2024-11-01 | 240.00 | 262.80 | 215.00 | 218.00 | 4.2M |
| 2024-10-31 | 183.00 | 219.00 | 182.71 | 219.00 | 2.9M |
| 2024-10-30 | 181.88 | 187.67 | 177.85 | 182.50 | 1.6M |
| 2024-10-29 | 183.20 | 196.58 | 180.98 | 186.88 | 2.7M |
| 2024-10-28 | 186.69 | 196.58 | 182.00 | 185.50 | 1.9M |
| 2024-10-25 | 195.11 | 203.00 | 186.04 | 190.50 | 2.4M |
| 2024-10-24 | 197.63 | 213.00 | 192.01 | 198.50 | 2.5M |
| 2024-10-23 | 193.13 | 214.82 | 189.99 | 204.00 | 2.7M |
| 2024-10-22 | 177.00 | 217.20 | 170.00 | 197.08 | 4.7M |
| 2024-10-21 | 169.83 | 191.78 | 167.80 | 181.00 | 3.6M |
| 2024-10-18 | 137.31 | 159.82 | 129.90 | 159.82 | 2.9M |
| 2024-10-17 | 127.08 | 140.00 | 127.08 | 133.18 | 1.9M |
| 2024-10-16 | 120.00 | 131.81 | 119.49 | 125.57 | 1.8M |
| 2024-10-15 | 119.67 | 135.08 | 117.02 | 125.05 | 2.3M |
| 2024-10-14 | 117.00 | 122.00 | 110.11 | 121.30 | 2.4M |
| 2024-10-11 | 118.98 | 123.90 | 114.06 | 118.00 | 2.0M |
| 2024-10-10 | 133.00 | 153.34 | 122.22 | 126.68 | 3.1M |
| 2024-10-09 | 122.64 | 149.00 | 120.00 | 134.50 | 4.0M |
| 2024-10-08 | 124.64 | 124.64 | 109.91 | 124.64 | 2.4M |
| 2024-09-30 | 91.50 | 103.87 | 90.00 | 103.87 | 1.9M |
| 2024-09-27 | 83.00 | 86.95 | 80.88 | 86.56 | 0.7M |
| 2024-09-26 | 76.50 | 81.00 | 76.06 | 80.38 | 1.0M |
| 2024-09-25 | 78.10 | 80.50 | 75.83 | 77.05 | 1.1M |
| 2024-09-24 | 70.80 | 79.74 | 70.52 | 77.05 | 1.3M |
| 2024-09-23 | 72.97 | 73.25 | 70.10 | 70.80 | 0.8M |
| 2024-09-20 | 74.90 | 76.35 | 73.30 | 73.70 | 0.7M |
| 2024-09-19 | 76.98 | 78.39 | 74.16 | 75.70 | 1.2M |
| 2024-09-18 | 78.00 | 83.00 | 76.67 | 77.99 | 1.4M |
| 2024-09-13 | 77.38 | 77.39 | 73.30 | 73.86 | 0.4M |
| 2024-09-12 | 78.62 | 78.62 | 76.73 | 76.90 | 0.3M |
| 2024-09-11 | 78.39 | 78.63 | 76.48 | 77.24 | 0.4M |
| 2024-09-10 | 74.80 | 78.60 | 73.89 | 77.72 | 0.5M |
| 2024-09-09 | 74.07 | 77.20 | 74.07 | 74.80 | 0.4M |
| 2024-09-06 | 77.95 | 77.99 | 74.66 | 74.83 | 0.4M |
| 2024-09-05 | 77.15 | 78.40 | 76.41 | 76.77 | 0.3M |
| 2024-09-04 | 76.28 | 78.80 | 75.80 | 76.80 | 0.4M |
| 2024-09-03 | 76.35 | 78.66 | 75.40 | 77.05 | 0.4M |
| 2024-09-02 | 79.72 | 80.94 | 75.92 | 75.92 | 0.5M |
| 2024-08-30 | 75.88 | 81.50 | 75.88 | 80.00 | 0.7M |
| 2024-08-29 | 73.60 | 76.45 | 72.35 | 75.61 | 0.5M |
| 2024-08-28 | 72.65 | 74.40 | 71.30 | 73.68 | 0.5M |
| 2024-08-27 | 77.44 | 77.44 | 72.00 | 72.56 | 0.7M |
| 2024-08-26 | 77.87 | 79.25 | 77.40 | 77.45 | 0.3M |
| 2024-08-23 | 79.61 | 80.09 | 76.50 | 78.00 | 0.5M |
| 2024-08-22 | 82.64 | 83.30 | 80.51 | 80.63 | 0.4M |
| 2024-08-21 | 83.00 | 84.46 | 82.20 | 82.64 | 0.3M |
| 2024-08-20 | 83.55 | 86.80 | 81.89 | 84.08 | 0.7M |
| 2024-08-19 | 85.80 | 86.00 | 82.72 | 82.86 | 0.6M |
| 2024-08-16 | 87.94 | 89.96 | 86.20 | 86.20 | 0.7M |
| 2024-08-15 | 87.00 | 92.50 | 86.00 | 87.78 | 1.2M |
| 2024-08-14 | 83.65 | 84.58 | 82.33 | 84.11 | 0.4M |
| 2024-08-13 | 82.68 | 83.74 | 81.60 | 83.60 | 0.4M |
| 2024-08-12 | 85.91 | 86.64 | 82.50 | 82.70 | 0.6M |
| 2024-08-09 | 91.00 | 91.60 | 86.60 | 86.66 | 0.4M |
| 2024-08-08 | 88.99 | 90.78 | 85.88 | 89.84 | 0.5M |
| 2024-08-07 | 90.00 | 90.88 | 88.32 | 88.95 | 0.4M |
| 2024-08-06 | 90.64 | 92.90 | 87.80 | 90.18 | 0.4M |
| 2024-08-05 | 90.96 | 93.21 | 88.78 | 88.95 | 0.5M |
| 2024-08-02 | 95.09 | 95.32 | 91.77 | 92.46 | 0.5M |
| 2024-08-01 | 90.20 | 98.49 | 90.20 | 95.90 | 1.3M |
| 2024-07-31 | 82.18 | 91.39 | 82.18 | 90.58 | 1.0M |
| 2024-07-30 | 82.80 | 84.35 | 80.47 | 83.20 | 0.4M |
| 2024-07-29 | 85.07 | 85.93 | 82.68 | 82.72 | 0.5M |
| 2024-07-26 | 83.91 | 85.50 | 83.31 | 84.70 | 0.4M |
| 2024-07-25 | 83.66 | 86.47 | 82.20 | 84.58 | 0.4M |
| 2024-07-24 | 87.17 | 88.14 | 84.66 | 84.76 | 0.5M |
| 2024-07-23 | 93.01 | 93.03 | 87.01 | 87.28 | 0.8M |
| 2024-07-22 | 94.44 | 95.77 | 92.50 | 93.16 | 0.6M |
| 2024-07-19 | 92.33 | 97.88 | 91.49 | 95.11 | 1.0M |
| 2024-07-18 | 92.02 | 93.80 | 90.61 | 92.95 | 1.0M |
| 2024-07-17 | 91.80 | 93.88 | 90.20 | 90.20 | 0.7M |
| 2024-07-16 | 89.27 | 92.15 | 88.06 | 91.14 | 0.5M |
| 2024-07-15 | 90.01 | 91.80 | 89.01 | 89.82 | 0.4M |
| 2024-07-12 | 90.80 | 91.88 | 89.38 | 90.57 | 0.5M |
| 2024-07-11 | 92.00 | 92.20 | 89.29 | 90.80 | 0.6M |
| 2024-07-10 | 86.70 | 92.60 | 86.01 | 88.88 | 0.9M |
| 2024-07-09 | 82.81 | 87.00 | 81.30 | 86.74 | 0.9M |
| 2024-07-08 | 84.52 | 86.09 | 82.50 | 82.80 | 0.5M |
| 2024-07-05 | 86.04 | 86.60 | 82.51 | 84.52 | 0.7M |
| 2024-07-04 | 88.57 | 89.98 | 85.21 | 86.08 | 0.7M |
| 2024-07-03 | 89.83 | 90.76 | 87.01 | 88.50 | 0.5M |
| 2024-07-02 | 91.20 | 92.04 | 88.43 | 88.89 | 0.6M |
| 2024-07-01 | 93.01 | 94.00 | 88.10 | 91.80 | 0.6M |
| 2024-06-28 | 94.00 | 96.11 | 92.66 | 93.01 | 0.7M |
| 2024-06-27 | 96.00 | 99.30 | 94.07 | 94.12 | 0.6M |
| 2024-06-26 | 94.00 | 98.99 | 92.13 | 97.98 | 0.9M |
| 2024-06-25 | 99.77 | 99.77 | 92.36 | 93.76 | 0.9M |
| 2024-06-24 | 106.89 | 109.05 | 96.00 | 97.82 | 1.1M |
| 2024-06-21 | 109.70 | 110.40 | 107.00 | 108.20 | 0.8M |
| 2024-06-20 | 108.50 | 114.85 | 106.34 | 112.50 | 1.2M |
| 2024-06-19 | 109.93 | 111.80 | 106.00 | 107.35 | 0.7M |
| 2024-06-18 | 111.50 | 113.13 | 109.50 | 109.93 | 0.8M |
| 2024-06-17 | 110.90 | 113.49 | 110.68 | 112.20 | 0.6M |
| 2024-06-14 | 113.00 | 114.17 | 110.37 | 112.25 | 1.0M |
| 2024-06-13 | 114.50 | 119.58 | 114.12 | 114.83 | 1.1M |
| 2024-06-12 | 116.60 | 118.00 | 113.56 | 115.00 | 0.9M |
| 2024-06-11 | 110.00 | 117.03 | 107.03 | 116.60 | 1.4M |
| 2024-06-07 | 104.89 | 112.88 | 103.00 | 109.96 | 1.4M |
| 2024-06-06 | 108.07 | 111.25 | 103.00 | 105.06 | 1.2M |
| 2024-06-05 | 105.64 | 110.94 | 103.70 | 107.01 | 1.2M |
| 2024-06-04 | 107.78 | 109.50 | 102.65 | 104.78 | 1.1M |
| 2024-06-03 | 113.74 | 114.00 | 108.90 | 109.72 | 1.1M |
| 2024-05-31 | 117.00 | 118.86 | 112.00 | 113.74 | 1.1M |
| 2024-05-30 | 109.50 | 121.88 | 109.50 | 118.45 | 1.4M |
| 2024-05-29 | 112.54 | 115.50 | 111.22 | 114.05 | 0.9M |
| 2024-05-28 | 108.10 | 119.27 | 108.00 | 112.70 | 1.8M |
| 2024-05-27 | 98.00 | 112.95 | 94.88 | 109.81 | 1.8M |
| 2024-05-24 | 102.90 | 104.28 | 97.66 | 98.00 | 0.9M |
| 2024-05-23 | 98.97 | 105.46 | 98.02 | 103.60 | 1.3M |
| 2024-05-22 | 101.55 | 101.55 | 98.67 | 99.89 | 0.8M |
| 2024-05-21 | 100.23 | 103.00 | 97.65 | 101.55 | 1.2M |
| 2024-05-20 | 97.00 | 104.98 | 95.66 | 100.23 | 1.9M |
| 2024-05-17 | 92.04 | 98.97 | 90.30 | 96.89 | 1.6M |
| 2024-05-16 | 96.00 | 96.00 | 91.47 | 92.12 | 1.4M |
| 2024-05-15 | 85.99 | 97.30 | 84.54 | 94.32 | 1.8M |
| 2024-05-14 | 86.60 | 87.77 | 84.59 | 85.55 | 0.5M |
| 2024-05-13 | 91.15 | 91.24 | 85.08 | 85.70 | 0.8M |
| 2024-05-10 | 95.85 | 95.86 | 90.85 | 91.13 | 0.7M |
| 2024-05-09 | 93.98 | 96.19 | 93.22 | 95.43 | 0.6M |
| 2024-05-08 | 95.81 | 96.90 | 92.36 | 93.20 | 0.6M |
| 2024-05-07 | 95.81 | 97.73 | 95.11 | 96.00 | 0.6M |
| 2024-05-06 | 95.50 | 96.50 | 94.84 | 96.22 | 0.5M |
| 2024-04-30 | 96.50 | 96.51 | 92.02 | 93.83 | 0.8M |
| 2024-04-29 | 93.25 | 96.86 | 91.00 | 96.20 | 0.9M |
| 2024-04-26 | 91.00 | 94.40 | 89.31 | 93.64 | 0.7M |
| 2024-04-25 | 92.00 | 93.88 | 90.79 | 91.31 | 0.5M |
| 2024-04-24 | 90.84 | 92.68 | 90.33 | 92.39 | 0.5M |
| 2024-04-23 | 88.36 | 91.40 | 88.36 | 90.56 | 0.6M |
| 2024-04-22 | 88.00 | 90.68 | 86.15 | 89.40 | 0.7M |
| 2024-04-19 | 90.50 | 95.00 | 88.18 | 91.40 | 1.0M |
| 2024-04-18 | 88.26 | 92.44 | 86.72 | 90.21 | 0.8M |
| 2024-04-17 | 84.50 | 88.86 | 84.50 | 88.47 | 0.8M |
| 2024-04-16 | 91.30 | 91.30 | 83.33 | 83.33 | 0.8M |
| 2024-04-15 | 95.58 | 96.86 | 89.51 | 91.30 | 0.8M |
| 2024-04-12 | 95.72 | 98.35 | 95.72 | 96.16 | 0.4M |
| 2024-04-11 | 95.88 | 99.60 | 95.59 | 96.15 | 0.5M |
| 2024-04-10 | 100.86 | 101.64 | 96.80 | 97.34 | 0.5M |
| 2024-04-09 | 101.60 | 102.30 | 99.25 | 101.65 | 0.4M |
| 2024-04-08 | 105.47 | 105.99 | 100.60 | 101.00 | 0.6M |
| 2024-04-03 | 110.80 | 111.02 | 104.20 | 105.08 | 0.7M |
| 2024-04-02 | 113.25 | 113.25 | 109.50 | 110.94 | 0.6M |
| 2024-04-01 | 109.45 | 113.30 | 109.45 | 113.20 | 0.6M |
| 2024-03-29 | 111.34 | 112.02 | 107.00 | 109.88 | 0.7M |
| 2024-03-28 | 110.27 | 113.31 | 109.25 | 111.44 | 0.8M |
| 2024-03-27 | 118.90 | 118.90 | 108.85 | 108.85 | 1.0M |
| 2024-03-26 | 120.86 | 122.00 | 116.06 | 119.00 | 1.0M |
| 2024-03-25 | 126.10 | 128.70 | 120.49 | 121.40 | 1.1M |
| 2024-03-22 | 129.80 | 132.97 | 126.10 | 126.10 | 0.9M |
| 2024-03-21 | 134.01 | 136.62 | 130.50 | 131.35 | 1.0M |
| 2024-03-20 | 134.20 | 138.60 | 132.01 | 136.50 | 1.4M |
| 2024-03-19 | 132.50 | 136.53 | 129.99 | 135.40 | 1.2M |
| 2024-03-18 | 130.50 | 133.66 | 128.12 | 133.00 | 1.1M |
| 2024-03-15 | 127.98 | 129.52 | 124.00 | 129.10 | 0.8M |
| 2024-03-14 | 129.20 | 131.89 | 127.50 | 128.60 | 0.8M |
| 2024-03-13 | 127.30 | 133.77 | 127.30 | 129.88 | 1.2M |
| 2024-03-12 | 127.86 | 129.51 | 125.30 | 127.52 | 0.7M |
| 2024-03-11 | 127.01 | 128.78 | 124.58 | 125.94 | 0.8M |
| 2024-03-08 | 125.69 | 127.50 | 122.22 | 127.00 | 0.8M |
| 2024-03-07 | 127.69 | 131.99 | 124.02 | 124.08 | 1.0M |
| 2024-03-06 | 129.67 | 129.76 | 123.50 | 126.66 | 1.0M |
| 2024-03-05 | 134.18 | 135.50 | 129.52 | 130.07 | 0.9M |
| 2024-03-04 | 133.00 | 137.85 | 125.70 | 135.33 | 1.4M |
| 2024-03-01 | 129.88 | 139.00 | 126.20 | 133.00 | 1.7M |
| 2024-02-29 | 121.00 | 131.93 | 120.01 | 128.00 | 1.7M |
| 2024-02-28 | 132.39 | 135.33 | 116.81 | 118.00 | 1.6M |
| 2024-02-27 | 128.59 | 133.49 | 125.03 | 132.80 | 1.0M |
| 2024-02-26 | 125.60 | 133.65 | 122.00 | 129.35 | 1.3M |
| 2024-02-23 | 125.23 | 126.20 | 119.38 | 123.50 | 1.3M |
| 2024-02-22 | 114.91 | 128.87 | 113.08 | 125.00 | 1.5M |
| 2024-02-21 | 112.00 | 122.00 | 110.86 | 115.27 | 1.1M |
| 2024-02-20 | 109.42 | 115.38 | 105.50 | 114.00 | 0.9M |
| 2024-02-19 | 111.87 | 112.83 | 106.80 | 110.11 | 1.0M |
| 2024-02-08 | 96.10 | 113.99 | 92.72 | 112.70 | 1.2M |
| 2024-02-07 | 100.88 | 105.75 | 92.02 | 96.00 | 1.1M |
| 2024-02-06 | 85.88 | 103.97 | 85.59 | 101.58 | 0.9M |
| 2024-02-05 | 102.84 | 103.50 | 88.60 | 91.72 | 0.9M |
| 2024-02-02 | 109.80 | 112.50 | 99.60 | 104.19 | 0.7M |
| 2024-02-01 | 112.00 | 114.55 | 108.52 | 109.80 | 0.7M |
| 2024-01-31 | 119.02 | 120.41 | 110.35 | 112.00 | 0.7M |
| 2024-01-30 | 125.39 | 126.54 | 115.00 | 119.02 | 0.6M |
| 2024-01-29 | 134.65 | 135.00 | 125.99 | 126.87 | 0.5M |
| 2024-01-26 | 132.90 | 135.78 | 129.73 | 130.90 | 0.6M |
| 2024-01-25 | 128.30 | 134.92 | 125.68 | 134.20 | 0.8M |
| 2024-01-24 | 131.99 | 132.62 | 123.66 | 128.35 | 0.7M |
| 2024-01-23 | 133.00 | 133.85 | 129.22 | 130.80 | 0.6M |
| 2024-01-22 | 140.20 | 142.00 | 129.48 | 130.00 | 0.6M |
| 2024-01-19 | 144.54 | 144.80 | 139.00 | 139.00 | 0.4M |
| 2024-01-18 | 146.56 | 146.57 | 138.00 | 144.54 | 0.8M |
| 2024-01-17 | 151.08 | 152.17 | 145.74 | 146.00 | 0.3M |
| 2024-01-16 | 152.77 | 155.50 | 147.68 | 151.62 | 0.7M |
| 2024-01-15 | 161.00 | 165.86 | 152.60 | 153.70 | 1.2M |
| 2024-01-12 | 166.59 | 167.55 | 161.83 | 162.60 | 0.4M |
| 2024-01-11 | 162.99 | 168.33 | 162.21 | 167.60 | 0.4M |
| 2024-01-10 | 163.00 | 167.00 | 158.68 | 162.00 | 0.4M |
| 2024-01-09 | 163.00 | 166.91 | 162.03 | 164.11 | 0.5M |
| 2024-01-08 | 174.03 | 174.07 | 163.03 | 163.08 | 0.8M |
| 2024-01-05 | 182.00 | 182.25 | 165.00 | 179.22 | 1.4M |
| 2024-01-04 | 205.53 | 205.60 | 181.00 | 184.20 | 1.0M |
| 2024-01-03 | 213.06 | 217.30 | 207.01 | 207.50 | 0.3M |
| 2024-01-02 | 216.98 | 217.88 | 211.18 | 213.01 | 0.3M |