4,572.65
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 | 4,740.00 | 4,740.00 | 4,551.00 | 4,572.65 | 0.0M |
| 2025-09-25 | 4,601.05 | 4,791.35 | 4,600.00 | 4,757.10 | 0.0M |
| 2025-09-24 | 4,686.00 | 4,698.00 | 4,611.80 | 4,628.40 | 0.0M |
| 2025-09-23 | 4,698.05 | 4,810.00 | 4,654.00 | 4,692.90 | 0.0M |
| 2025-09-22 | 4,815.00 | 4,830.05 | 4,700.00 | 4,714.75 | 0.0M |
| 2025-09-19 | 4,905.45 | 4,905.45 | 4,764.05 | 4,796.50 | 0.0M |
| 2025-09-18 | 4,975.00 | 4,975.00 | 4,846.40 | 4,893.65 | 0.0M |
| 2025-09-17 | 4,888.50 | 4,997.95 | 4,850.45 | 4,966.05 | 0.0M |
| 2025-09-16 | 4,812.75 | 4,874.05 | 4,784.05 | 4,864.40 | 0.0M |
| 2025-09-15 | 4,800.00 | 4,834.15 | 4,766.60 | 4,779.50 | 0.0M |
| 2025-09-12 | 4,829.95 | 4,830.00 | 4,744.80 | 4,793.80 | 0.0M |
| 2025-09-11 | 4,779.85 | 4,793.95 | 4,747.10 | 4,761.20 | 0.0M |
| 2025-09-10 | 4,813.00 | 4,828.55 | 4,741.00 | 4,779.85 | 0.0M |
| 2025-09-09 | 4,681.25 | 4,780.00 | 4,656.00 | 4,769.45 | 0.0M |
| 2025-09-08 | 4,606.15 | 4,716.00 | 4,606.15 | 4,669.55 | 0.0M |
| 2025-09-05 | 4,758.95 | 4,802.00 | 4,653.25 | 4,662.65 | 0.0M |
| 2025-09-04 | 4,890.00 | 4,901.00 | 4,755.00 | 4,773.65 | 0.0M |
| 2025-09-03 | 4,742.00 | 4,895.00 | 4,742.00 | 4,847.30 | 0.0M |
| 2025-09-02 | 4,685.00 | 4,790.55 | 4,650.00 | 4,755.30 | 0.0M |
| 2025-09-01 | 4,630.00 | 4,687.40 | 4,567.90 | 4,671.90 | 0.0M |
| 2025-08-29 | 4,787.95 | 4,787.95 | 4,656.35 | 4,689.50 | 0.0M |
| 2025-08-28 | 4,716.35 | 4,825.00 | 4,664.65 | 4,699.05 | 0.0M |
| 2025-08-26 | 5,005.00 | 5,005.00 | 4,721.50 | 4,789.00 | 0.0M |
| 2025-08-25 | 5,031.00 | 5,260.10 | 4,984.35 | 4,995.35 | 0.0M |
| 2025-08-22 | 4,993.80 | 5,052.95 | 4,960.00 | 5,035.25 | 0.0M |
| 2025-08-21 | 5,009.05 | 5,027.00 | 4,965.80 | 4,985.95 | 0.0M |
| 2025-08-20 | 5,063.90 | 5,098.50 | 4,957.25 | 5,008.55 | 0.0M |
| 2025-08-19 | 5,060.00 | 5,145.00 | 5,012.90 | 5,037.80 | 0.0M |
| 2025-08-18 | 5,040.40 | 5,163.90 | 4,997.70 | 5,042.95 | 0.0M |
| 2025-08-14 | 4,913.80 | 5,050.00 | 4,904.00 | 4,990.45 | 0.0M |
| 2025-08-13 | 4,943.95 | 5,012.25 | 4,904.00 | 4,913.80 | 0.0M |
| 2025-08-12 | 4,835.00 | 4,907.45 | 4,814.00 | 4,895.35 | 0.0M |
| 2025-08-11 | 4,811.05 | 4,867.95 | 4,784.05 | 4,823.65 | 0.0M |
| 2025-08-08 | 4,917.95 | 4,946.50 | 4,775.50 | 4,811.10 | 0.0M |
| 2025-08-07 | 5,051.35 | 5,051.35 | 4,917.90 | 4,956.75 | 0.0M |
| 2025-08-06 | 5,212.25 | 5,212.25 | 5,037.00 | 5,051.35 | 0.0M |
| 2025-08-05 | 5,134.95 | 5,192.05 | 5,063.85 | 5,172.65 | 0.0M |
| 2025-08-04 | 5,098.95 | 5,130.85 | 4,982.50 | 5,104.00 | 0.0M |
| 2025-08-01 | 5,027.55 | 5,133.10 | 4,940.00 | 5,010.50 | 0.0M |
| 2025-07-31 | 5,099.95 | 5,442.25 | 5,012.05 | 5,042.65 | 0.0M |
| 2025-07-30 | 5,165.75 | 5,244.00 | 5,070.00 | 5,185.80 | 0.0M |
| 2025-07-29 | 5,050.00 | 5,164.35 | 5,050.00 | 5,147.75 | 0.0M |
| 2025-07-28 | 5,005.05 | 5,146.00 | 4,982.75 | 5,099.50 | 0.0M |
| 2025-07-25 | 5,054.95 | 5,139.95 | 4,985.25 | 5,005.00 | 0.0M |
| 2025-07-24 | 5,049.95 | 5,179.00 | 5,040.80 | 5,074.00 | 0.0M |
| 2025-07-23 | 4,980.00 | 5,059.95 | 4,922.40 | 5,048.55 | 0.0M |
| 2025-07-22 | 5,000.20 | 5,019.35 | 4,950.80 | 4,991.25 | 0.0M |
| 2025-07-21 | 5,108.95 | 5,108.95 | 4,841.30 | 4,971.35 | 0.0M |
| 2025-07-18 | 4,920.00 | 4,981.45 | 4,854.65 | 4,866.45 | 0.0M |
| 2025-07-17 | 4,945.00 | 5,005.30 | 4,944.95 | 4,966.25 | 0.0M |
| 2025-07-16 | 5,083.95 | 5,083.95 | 4,945.65 | 4,960.30 | 0.0M |
| 2025-07-15 | 4,995.05 | 5,087.70 | 4,983.60 | 5,075.35 | 0.0M |
| 2025-07-14 | 5,099.95 | 5,100.00 | 4,949.30 | 4,980.80 | 0.0M |
| 2025-07-11 | 4,911.70 | 5,090.00 | 4,910.35 | 5,072.60 | 0.0M |
| 2025-07-10 | 5,110.00 | 5,134.65 | 4,960.00 | 5,007.05 | 0.0M |
| 2025-07-09 | 5,077.00 | 5,121.00 | 4,925.00 | 5,110.50 | 0.0M |
| 2025-07-08 | 4,900.00 | 5,057.00 | 4,900.00 | 5,045.60 | 0.0M |
| 2025-07-07 | 4,999.85 | 4,999.85 | 4,831.10 | 4,861.45 | 0.0M |
| 2025-07-04 | 4,880.00 | 4,944.20 | 4,841.40 | 4,932.20 | 0.0M |
| 2025-07-03 | 4,930.00 | 4,949.90 | 4,842.25 | 4,874.30 | 0.0M |
| 2025-07-02 | 4,938.80 | 4,940.00 | 4,827.80 | 4,875.20 | 0.0M |
| 2025-07-01 | 4,909.80 | 4,995.65 | 4,857.80 | 4,887.45 | 0.0M |
| 2025-06-30 | 4,900.00 | 4,920.00 | 4,797.20 | 4,814.50 | 0.0M |
| 2025-06-27 | 4,680.05 | 4,895.00 | 4,680.05 | 4,820.60 | 0.0M |
| 2025-06-26 | 4,697.95 | 4,746.65 | 4,662.00 | 4,681.65 | 0.0M |
| 2025-06-25 | 4,626.05 | 4,770.00 | 4,614.10 | 4,706.85 | 0.0M |
| 2025-06-24 | 4,664.10 | 4,675.00 | 4,525.00 | 4,601.35 | 0.0M |
| 2025-06-23 | 4,699.30 | 4,711.00 | 4,632.55 | 4,638.75 | 0.0M |
| 2025-06-20 | 4,625.00 | 4,713.50 | 4,611.50 | 4,683.15 | 0.0M |
| 2025-06-19 | 4,744.80 | 4,756.90 | 4,618.20 | 4,639.90 | 0.0M |
| 2025-06-18 | 4,703.45 | 4,798.00 | 4,682.55 | 4,738.95 | 0.0M |
| 2025-06-17 | 4,540.05 | 4,792.30 | 4,540.05 | 4,703.45 | 0.0M |
| 2025-06-16 | 4,540.00 | 4,570.45 | 4,462.80 | 4,511.25 | 0.0M |
| 2025-06-13 | 4,350.00 | 4,585.00 | 4,350.00 | 4,546.00 | 0.0M |
| 2025-06-12 | 4,406.95 | 4,592.30 | 4,406.95 | 4,529.95 | 0.0M |
| 2025-06-11 | 4,346.05 | 4,429.95 | 4,346.05 | 4,409.00 | 0.0M |
| 2025-06-10 | 4,409.90 | 4,467.65 | 4,368.10 | 4,375.10 | 0.0M |
| 2025-06-09 | 4,425.50 | 4,461.65 | 4,371.70 | 4,411.10 | 0.0M |
| 2025-06-06 | 4,460.20 | 4,482.45 | 4,425.00 | 4,433.70 | 0.0M |
| 2025-06-05 | 4,401.25 | 4,491.00 | 4,401.25 | 4,478.10 | 0.0M |
| 2025-06-04 | 4,423.80 | 4,460.00 | 4,408.70 | 4,428.95 | 0.0M |
| 2025-06-03 | 4,415.95 | 4,475.00 | 4,362.05 | 4,423.80 | 0.0M |
| 2025-06-02 | 4,299.75 | 4,444.00 | 4,230.00 | 4,391.55 | 0.0M |
| 2025-05-30 | 4,320.80 | 4,429.95 | 4,247.00 | 4,261.15 | 0.0M |
| 2025-05-29 | 4,271.75 | 4,322.00 | 4,270.10 | 4,309.20 | 0.0M |
| 2025-05-28 | 4,287.00 | 4,301.45 | 4,245.00 | 4,291.70 | 0.0M |
| 2025-05-27 | 4,212.05 | 4,317.55 | 4,212.05 | 4,251.35 | 0.0M |
| 2025-05-26 | 4,287.95 | 4,295.85 | 4,232.05 | 4,273.55 | 0.0M |
| 2025-05-23 | 4,262.05 | 4,336.90 | 4,262.05 | 4,288.20 | 0.0M |
| 2025-05-22 | 4,261.00 | 4,341.80 | 4,231.55 | 4,318.60 | 0.0M |
| 2025-05-21 | 4,340.85 | 4,344.80 | 4,246.30 | 4,260.35 | 0.0M |
| 2025-05-20 | 4,339.95 | 4,385.00 | 4,275.00 | 4,314.25 | 0.0M |
| 2025-05-19 | 4,240.45 | 4,323.15 | 4,187.95 | 4,308.90 | 0.0M |
| 2025-05-16 | 4,310.90 | 4,342.30 | 4,222.00 | 4,244.40 | 0.0M |
| 2025-05-15 | 4,319.60 | 4,360.80 | 4,283.50 | 4,289.25 | 0.0M |
| 2025-05-14 | 4,383.20 | 4,383.20 | 4,249.80 | 4,276.05 | 0.0M |
| 2025-05-13 | 4,434.95 | 4,486.00 | 4,313.55 | 4,335.90 | 0.0M |
| 2025-05-12 | 4,774.85 | 4,774.85 | 4,419.55 | 4,436.20 | 0.0M |
| 2025-05-09 | 4,400.15 | 4,668.00 | 4,400.15 | 4,589.95 | 0.0M |
| 2025-05-08 | 4,594.05 | 4,720.00 | 4,511.80 | 4,550.85 | 0.0M |
| 2025-05-07 | 4,619.80 | 4,698.00 | 4,510.05 | 4,674.85 | 0.0M |
| 2025-05-06 | 4,635.15 | 4,665.95 | 4,546.00 | 4,619.75 | 0.0M |
| 2025-05-05 | 4,542.35 | 4,700.00 | 4,542.35 | 4,649.85 | 0.0M |
| 2025-05-02 | 4,489.65 | 4,609.00 | 4,460.00 | 4,551.90 | 0.0M |
| 2025-04-30 | 4,425.30 | 4,545.00 | 4,412.40 | 4,517.25 | 0.0M |
| 2025-04-29 | 4,420.10 | 4,540.00 | 4,345.00 | 4,512.45 | 0.0M |
| 2025-04-28 | 4,522.00 | 4,535.00 | 4,429.65 | 4,449.80 | 0.0M |
| 2025-04-25 | 4,352.95 | 4,560.00 | 4,352.90 | 4,445.65 | 0.0M |
| 2025-04-24 | 4,275.05 | 4,471.00 | 4,275.05 | 4,349.10 | 0.0M |
| 2025-04-23 | 4,305.00 | 4,324.50 | 4,262.45 | 4,306.35 | 0.0M |
| 2025-04-22 | 4,215.55 | 4,348.95 | 4,210.00 | 4,281.05 | 0.0M |
| 2025-04-21 | 4,245.05 | 4,245.05 | 4,202.00 | 4,212.55 | 0.0M |
| 2025-04-17 | 4,201.05 | 4,313.45 | 4,201.05 | 4,241.60 | 0.0M |
| 2025-04-16 | 3,965.95 | 4,286.55 | 3,965.95 | 4,270.35 | 0.0M |
| 2025-04-15 | 4,100.15 | 4,243.80 | 4,100.15 | 4,180.50 | 0.0M |
| 2025-04-11 | 4,059.10 | 4,189.00 | 3,957.70 | 4,104.10 | 0.0M |
| 2025-04-09 | 3,856.00 | 3,995.00 | 3,840.35 | 3,978.25 | 0.0M |
| 2025-04-08 | 3,951.20 | 3,969.55 | 3,817.20 | 3,840.80 | 0.0M |
| 2025-04-07 | 3,720.00 | 3,924.90 | 3,664.55 | 3,884.20 | 0.0M |
| 2025-04-04 | 4,184.75 | 4,201.15 | 4,034.00 | 4,069.10 | 0.0M |
| 2025-04-03 | 4,290.60 | 4,331.75 | 3,960.00 | 4,189.95 | 0.0M |
| 2025-04-02 | 4,202.95 | 4,259.70 | 4,127.45 | 4,245.50 | 0.0M |
| 2025-04-01 | 4,214.00 | 4,227.55 | 4,181.45 | 4,195.25 | 0.0M |
| 2025-03-28 | 4,241.70 | 4,380.00 | 4,180.00 | 4,208.35 | 0.0M |
| 2025-03-27 | 4,160.05 | 4,265.75 | 4,160.05 | 4,216.30 | 0.0M |
| 2025-03-26 | 4,206.40 | 4,259.95 | 4,187.25 | 4,200.45 | 0.0M |
| 2025-03-25 | 4,215.05 | 4,233.50 | 4,124.35 | 4,204.40 | 0.0M |
| 2025-03-24 | 4,279.95 | 4,311.00 | 4,188.60 | 4,196.20 | 0.0M |
| 2025-03-21 | 4,168.45 | 4,285.00 | 4,165.00 | 4,245.75 | 0.0M |
| 2025-03-20 | 4,098.45 | 4,185.00 | 4,047.75 | 4,167.55 | 0.0M |
| 2025-03-19 | 4,132.60 | 4,132.60 | 4,022.00 | 4,071.05 | 0.0M |
| 2025-03-18 | 4,174.95 | 4,207.00 | 4,130.25 | 4,156.30 | 0.0M |
| 2025-03-17 | 4,130.50 | 4,201.95 | 4,060.40 | 4,141.35 | 0.0M |
| 2025-03-13 | 4,100.05 | 4,150.00 | 4,043.35 | 4,130.50 | 0.0M |
| 2025-03-12 | 4,159.55 | 4,182.60 | 4,086.90 | 4,100.80 | 0.0M |
| 2025-03-11 | 4,069.00 | 4,155.00 | 3,977.45 | 4,126.05 | 0.0M |
| 2025-03-10 | 4,080.20 | 4,245.00 | 4,060.65 | 4,080.60 | 0.0M |
| 2025-03-07 | 4,120.05 | 4,192.10 | 4,065.05 | 4,080.90 | 0.0M |
| 2025-03-06 | 4,053.70 | 4,134.20 | 4,053.70 | 4,120.25 | 0.0M |
| 2025-03-05 | 3,936.95 | 4,064.65 | 3,936.95 | 4,053.65 | 0.0M |
| 2025-03-04 | 3,798.60 | 3,914.50 | 3,732.80 | 3,905.20 | 0.0M |
| 2025-03-03 | 3,762.20 | 3,853.45 | 3,567.30 | 3,823.85 | 0.0M |
| 2025-02-28 | 3,773.70 | 3,802.40 | 3,650.75 | 3,760.70 | 0.0M |
| 2025-02-27 | 3,768.65 | 3,825.00 | 3,607.10 | 3,770.65 | 0.0M |
| 2025-02-25 | 3,926.80 | 3,958.75 | 3,798.45 | 3,808.50 | 0.0M |
| 2025-02-24 | 3,980.05 | 4,018.10 | 3,899.70 | 3,909.10 | 0.0M |
| 2025-02-21 | 4,045.55 | 4,056.10 | 3,945.00 | 4,035.35 | 0.0M |
| 2025-02-20 | 4,021.20 | 4,105.40 | 4,021.20 | 4,044.00 | 0.0M |
| 2025-02-19 | 4,008.00 | 4,087.00 | 4,008.00 | 4,044.65 | 0.0M |
| 2025-02-18 | 4,160.55 | 4,163.30 | 4,073.65 | 4,084.00 | 0.0M |
| 2025-02-17 | 4,004.10 | 4,125.65 | 3,954.70 | 4,106.05 | 0.0M |
| 2025-02-14 | 4,106.70 | 4,108.60 | 3,964.05 | 4,014.50 | 0.0M |
| 2025-02-13 | 4,150.00 | 4,151.20 | 4,023.80 | 4,104.90 | 0.0M |
| 2025-02-12 | 3,985.05 | 4,127.80 | 3,930.50 | 4,103.05 | 0.0M |
| 2025-02-11 | 4,206.00 | 4,210.75 | 4,056.25 | 4,064.60 | 0.0M |
| 2025-02-10 | 4,208.85 | 4,249.00 | 4,158.00 | 4,206.35 | 0.0M |
| 2025-02-07 | 4,247.05 | 4,260.15 | 4,168.10 | 4,222.20 | 0.0M |
| 2025-02-06 | 4,262.75 | 4,284.45 | 4,224.75 | 4,247.05 | 0.0M |
| 2025-02-05 | 4,224.00 | 4,262.85 | 4,170.15 | 4,246.15 | 0.0M |
| 2025-02-04 | 4,197.95 | 4,214.65 | 4,088.00 | 4,206.10 | 0.0M |
| 2025-02-03 | 4,113.35 | 4,251.65 | 4,062.20 | 4,172.30 | 0.0M |
| 2025-02-01 | 4,128.10 | 4,180.00 | 4,045.15 | 4,131.55 | 0.0M |
| 2025-01-31 | 4,190.00 | 4,296.25 | 4,067.70 | 4,147.80 | 0.1M |
| 2025-01-30 | 3,764.70 | 3,924.80 | 3,748.05 | 3,905.70 | 0.0M |
| 2025-01-29 | 3,550.90 | 3,776.00 | 3,550.90 | 3,740.25 | 0.0M |
| 2025-01-28 | 3,559.85 | 3,613.15 | 3,528.00 | 3,560.70 | 0.0M |
| 2025-01-27 | 3,679.10 | 3,679.10 | 3,589.15 | 3,607.65 | 0.0M |
| 2025-01-24 | 3,750.00 | 3,768.55 | 3,690.70 | 3,706.45 | 0.0M |
| 2025-01-23 | 3,642.70 | 3,789.00 | 3,636.10 | 3,768.55 | 0.0M |
| 2025-01-22 | 3,803.55 | 3,803.55 | 3,615.35 | 3,685.55 | 0.0M |
| 2025-01-21 | 3,801.00 | 3,848.00 | 3,772.00 | 3,792.65 | 0.0M |
| 2025-01-20 | 3,780.00 | 3,785.00 | 3,708.85 | 3,779.30 | 0.0M |
| 2025-01-17 | 3,789.70 | 3,816.85 | 3,723.95 | 3,753.85 | 0.0M |
| 2025-01-16 | 3,764.75 | 3,790.40 | 3,717.55 | 3,765.80 | 0.0M |
| 2025-01-15 | 3,621.00 | 3,740.95 | 3,592.00 | 3,717.65 | 0.0M |
| 2025-01-14 | 3,632.10 | 3,667.30 | 3,570.50 | 3,634.80 | 0.0M |
| 2025-01-13 | 3,625.00 | 3,671.90 | 3,582.00 | 3,617.00 | 0.0M |
| 2025-01-10 | 3,647.95 | 3,745.70 | 3,592.15 | 3,629.30 | 0.0M |
| 2025-01-09 | 3,579.30 | 3,974.15 | 3,579.30 | 3,823.90 | 0.1M |
| 2025-01-08 | 3,489.90 | 3,515.40 | 3,427.25 | 3,489.45 | 0.0M |
| 2025-01-07 | 3,350.00 | 3,507.20 | 3,338.30 | 3,479.20 | 0.0M |
| 2025-01-06 | 3,360.00 | 3,385.15 | 3,325.00 | 3,343.35 | 0.0M |
| 2025-01-03 | 3,311.85 | 3,365.75 | 3,289.30 | 3,358.25 | 0.0M |
| 2025-01-02 | 3,292.75 | 3,307.55 | 3,240.10 | 3,301.70 | 0.0M |
| 2025-01-01 | 3,247.40 | 3,287.85 | 3,204.15 | 3,276.40 | 0.0M |