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 |
|---|---|---|---|---|---|
| 2024-12-30 | 436.10 | 436.10 | 434.80 | 435.50 | 0.2M |
| 2024-12-27 | 440.00 | 441.00 | 438.90 | 439.30 | 0.8M |
| 2024-12-26 | 438.00 | 439.40 | 437.70 | 439.20 | 0.3M |
| 2024-12-25 | 436.70 | 438.00 | 435.90 | 437.80 | 0.1M |
| 2024-12-24 | 433.00 | 433.90 | 432.40 | 433.00 | 0.3M |
| 2024-12-23 | 430.80 | 431.70 | 429.60 | 431.00 | 0.3M |
| 2024-12-20 | 427.10 | 427.70 | 423.20 | 424.00 | 0.2M |
| 2024-12-19 | 420.00 | 422.50 | 419.30 | 421.40 | 0.4M |
| 2024-12-18 | 428.90 | 429.90 | 428.80 | 429.30 | 0.2M |
| 2024-12-17 | 431.70 | 432.50 | 431.40 | 431.70 | 0.1M |
| 2024-12-16 | 428.70 | 430.70 | 428.60 | 429.60 | 0.2M |
| 2024-12-13 | 427.00 | 428.30 | 426.70 | 428.10 | 0.1M |
| 2024-12-12 | 427.60 | 428.90 | 426.20 | 428.90 | 0.2M |
| 2024-12-11 | 423.80 | 423.80 | 422.40 | 423.10 | 0.1M |
| 2024-12-10 | 422.90 | 423.50 | 421.80 | 422.40 | 0.1M |
| 2024-12-09 | 421.80 | 421.90 | 420.80 | 421.70 | 0.2M |
| 2024-12-06 | 421.00 | 421.40 | 420.00 | 420.50 | 0.1M |
| 2024-12-05 | 423.00 | 423.00 | 420.70 | 421.00 | 0.1M |
| 2024-12-04 | 418.10 | 420.00 | 418.00 | 419.00 | 0.1M |
| 2024-12-03 | 417.70 | 419.50 | 417.60 | 419.40 | 0.2M |
| 2024-12-02 | 417.40 | 419.50 | 417.40 | 418.50 | 0.1M |
| 2024-11-29 | 420.00 | 420.00 | 415.90 | 416.40 | 0.1M |
| 2024-11-28 | 419.30 | 420.90 | 419.30 | 420.60 | 0.1M |
| 2024-11-27 | 425.50 | 425.50 | 422.80 | 423.10 | 0.1M |
| 2024-11-26 | 426.00 | 426.00 | 423.60 | 425.10 | 0.2M |
| 2024-11-25 | 426.40 | 427.40 | 425.00 | 427.40 | 0.2M |
| 2024-11-22 | 422.50 | 425.50 | 422.50 | 425.50 | 0.1M |
| 2024-11-21 | 424.90 | 424.90 | 421.30 | 422.00 | 0.2M |
| 2024-11-20 | 423.20 | 424.90 | 422.70 | 424.90 | 0.1M |
| 2024-11-19 | 420.30 | 421.40 | 419.00 | 421.30 | 0.2M |
| 2024-11-18 | 420.00 | 421.60 | 416.20 | 419.80 | 0.2M |
| 2024-11-15 | 429.20 | 429.30 | 427.00 | 427.00 | 0.4M |
| 2024-11-14 | 430.00 | 431.30 | 429.50 | 430.30 | 0.2M |
| 2024-11-13 | 427.00 | 427.30 | 426.10 | 427.20 | 0.4M |
| 2024-11-12 | 425.30 | 426.40 | 424.30 | 425.10 | 0.2M |
| 2024-11-11 | 424.10 | 426.00 | 423.80 | 425.30 | 0.3M |
| 2024-11-08 | 423.40 | 423.40 | 420.50 | 421.70 | 0.3M |
| 2024-11-07 | 422.10 | 423.10 | 421.40 | 422.50 | 1.0M |
| 2024-11-06 | 405.00 | 417.00 | 404.00 | 417.00 | 0.9M |
| 2024-11-05 | 401.50 | 402.30 | 400.50 | 401.90 | 0.5M |
| 2024-11-01 | 400.50 | 403.10 | 399.80 | 402.80 | 0.5M |
| 2024-10-31 | 410.00 | 410.90 | 408.10 | 408.40 | 0.3M |
| 2024-10-30 | 410.60 | 414.20 | 410.60 | 413.00 | 0.2M |
| 2024-10-29 | 411.60 | 411.60 | 410.10 | 410.50 | 0.2M |
| 2024-10-28 | 411.40 | 414.20 | 411.20 | 413.10 | 0.2M |
| 2024-10-25 | 407.10 | 407.80 | 405.80 | 406.50 | 0.1M |
| 2024-10-24 | 409.10 | 409.50 | 407.50 | 408.60 | 0.1M |
| 2024-10-23 | 406.60 | 410.50 | 406.60 | 410.10 | 0.3M |
| 2024-10-22 | 406.40 | 407.20 | 405.70 | 406.50 | 0.5M |
| 2024-10-21 | 404.50 | 405.00 | 403.30 | 403.50 | 0.6M |
| 2024-10-18 | 404.70 | 404.80 | 403.30 | 404.10 | 0.1M |
| 2024-10-17 | 402.10 | 402.50 | 401.40 | 402.20 | 0.3M |
| 2024-10-16 | 399.60 | 400.90 | 399.40 | 400.70 | 0.3M |
| 2024-10-15 | 404.90 | 404.90 | 404.00 | 404.30 | 0.4M |
| 2024-10-11 | 397.00 | 397.00 | 395.90 | 396.40 | 0.1M |
| 2024-10-10 | 398.30 | 399.40 | 397.60 | 398.00 | 0.4M |
| 2024-10-09 | 392.50 | 393.20 | 391.90 | 393.10 | 0.3M |
| 2024-10-08 | 389.00 | 389.30 | 387.60 | 388.30 | 0.4M |
| 2024-10-07 | 392.00 | 394.60 | 392.00 | 392.50 | 1.1M |
| 2024-10-04 | 383.80 | 385.90 | 383.50 | 384.00 | 0.2M |
| 2024-10-03 | 386.40 | 387.30 | 384.60 | 384.60 | 0.2M |
| 2024-10-02 | 377.20 | 379.30 | 376.40 | 377.30 | 0.5M |
| 2024-10-01 | 380.80 | 383.10 | 379.90 | 382.60 | 0.3M |
| 2024-09-30 | 379.30 | 379.30 | 374.30 | 374.40 | 0.8M |
| 2024-09-27 | 384.40 | 388.00 | 383.60 | 387.30 | 1.3M |
| 2024-09-26 | 382.10 | 384.10 | 381.70 | 383.70 | 0.6M |
| 2024-09-25 | 377.80 | 378.40 | 377.20 | 377.70 | 1.2M |
| 2024-09-24 | 378.50 | 380.20 | 377.20 | 380.00 | 0.8M |
| 2024-09-20 | 376.20 | 376.20 | 373.50 | 374.10 | 0.5M |
| 2024-09-19 | 371.10 | 374.60 | 371.10 | 373.10 | 1.2M |
| 2024-09-18 | 368.90 | 369.00 | 366.80 | 367.60 | 0.4M |
| 2024-09-17 | 365.40 | 365.50 | 363.80 | 365.10 | 1.0M |
| 2024-09-13 | 369.00 | 369.00 | 362.90 | 363.60 | 5.0M |
| 2024-09-12 | 365.10 | 366.50 | 363.90 | 366.40 | 0.9M |
| 2024-09-11 | 360.30 | 360.30 | 354.40 | 356.20 | 1.3M |
| 2024-09-10 | 361.60 | 362.90 | 359.90 | 360.50 | 0.4M |
| 2024-09-09 | 355.10 | 362.50 | 354.90 | 357.70 | 0.7M |
| 2024-09-06 | 366.30 | 366.30 | 361.60 | 362.80 | 0.7M |
| 2024-09-05 | 365.60 | 367.90 | 365.60 | 366.30 | 0.3M |
| 2024-09-04 | 376.10 | 376.10 | 369.20 | 369.50 | 0.4M |
| 2024-09-03 | 384.90 | 384.90 | 381.50 | 382.00 | 0.5M |
| 2024-09-02 | 382.20 | 382.70 | 380.30 | 381.30 | 0.7M |
| 2024-08-30 | 375.60 | 376.20 | 374.80 | 375.90 | 0.4M |
| 2024-08-29 | 371.50 | 373.70 | 370.90 | 373.60 | 0.7M |
| 2024-08-28 | 374.20 | 376.10 | 374.00 | 376.10 | 1.2M |
| 2024-08-27 | 375.30 | 376.70 | 375.00 | 376.50 | 0.7M |
| 2024-08-26 | 374.50 | 376.00 | 373.60 | 375.00 | 1.2M |
| 2024-08-23 | 377.90 | 378.20 | 375.50 | 377.00 | 0.3M |
| 2024-08-22 | 377.50 | 378.90 | 376.70 | 377.70 | 0.8M |
| 2024-08-21 | 375.70 | 378.10 | 375.40 | 377.40 | 0.8M |
| 2024-08-20 | 380.60 | 382.30 | 378.10 | 382.00 | 0.7M |
| 2024-08-19 | 380.80 | 380.90 | 373.30 | 373.30 | 0.6M |
| 2024-08-16 | 383.00 | 383.10 | 382.00 | 383.10 | 1.4M |
| 2024-08-15 | 371.60 | 373.10 | 371.20 | 372.00 | 0.8M |
| 2024-08-14 | 370.00 | 370.00 | 367.50 | 369.70 | 1.2M |
| 2024-08-13 | 363.60 | 366.10 | 363.40 | 365.80 | 0.6M |
| 2024-08-09 | 363.70 | 363.90 | 360.00 | 361.50 | 0.3M |
| 2024-08-08 | 350.10 | 353.80 | 348.40 | 349.80 | 0.3M |
| 2024-08-07 | 348.90 | 361.40 | 348.50 | 358.80 | 2.7M |
| 2024-08-06 | 353.40 | 356.00 | 350.50 | 355.20 | 1.2M |
| 2024-08-05 | 356.70 | 357.30 | 341.40 | 343.00 | 5.2M |
| 2024-08-02 | 374.60 | 375.60 | 371.80 | 372.20 | 1.8M |
| 2024-08-01 | 384.40 | 385.40 | 380.80 | 385.20 | 0.5M |
| 2024-07-31 | 384.00 | 391.00 | 382.20 | 386.70 | 0.5M |
| 2024-07-30 | 387.70 | 390.90 | 387.10 | 390.70 | 0.4M |
| 2024-07-29 | 390.10 | 390.90 | 387.90 | 389.10 | 1.0M |
| 2024-07-26 | 383.90 | 388.90 | 383.80 | 385.10 | 0.5M |
| 2024-07-25 | 387.20 | 387.40 | 382.30 | 383.90 | 1.8M |
| 2024-07-24 | 398.50 | 399.30 | 394.30 | 395.20 | 1.5M |
| 2024-07-23 | 403.10 | 403.30 | 401.00 | 401.50 | 0.4M |
| 2024-07-22 | 402.30 | 405.40 | 400.60 | 400.70 | 0.4M |
| 2024-07-19 | 403.60 | 405.60 | 403.10 | 405.40 | 0.3M |
| 2024-07-18 | 402.70 | 405.50 | 402.50 | 404.10 | 1.4M |
| 2024-07-17 | 414.60 | 414.90 | 412.40 | 412.40 | 1.2M |
| 2024-07-16 | 412.60 | 414.70 | 412.10 | 414.00 | 0.5M |
| 2024-07-12 | 408.50 | 411.60 | 408.00 | 410.80 | 2.3M |
| 2024-07-11 | 420.70 | 421.20 | 419.90 | 421.00 | 0.3M |
| 2024-07-10 | 416.10 | 416.70 | 415.80 | 416.30 | 0.2M |
| 2024-07-09 | 415.10 | 415.60 | 414.60 | 415.30 | 0.4M |
| 2024-07-08 | 413.00 | 413.00 | 411.70 | 412.60 | 0.2M |
| 2024-07-05 | 412.70 | 412.70 | 410.70 | 411.30 | 0.2M |
| 2024-07-04 | 413.80 | 413.80 | 412.10 | 413.30 | 0.2M |
| 2024-07-03 | 410.00 | 415.00 | 410.00 | 411.60 | 0.4M |
| 2024-07-02 | 409.00 | 409.00 | 407.60 | 408.50 | 0.7M |
| 2024-07-01 | 407.00 | 407.60 | 406.20 | 407.50 | 0.4M |
| 2024-06-28 | 407.70 | 409.30 | 407.70 | 408.70 | 0.2M |
| 2024-06-27 | 405.10 | 405.30 | 404.30 | 405.30 | 0.3M |
| 2024-06-26 | 403.50 | 404.60 | 403.20 | 404.50 | 0.2M |
| 2024-06-25 | 402.30 | 402.30 | 400.60 | 401.90 | 0.3M |
| 2024-06-24 | 404.00 | 404.10 | 402.20 | 403.40 | 0.3M |
| 2024-06-21 | 402.10 | 402.40 | 401.70 | 402.20 | 0.3M |
| 2024-06-20 | 400.90 | 402.50 | 400.80 | 402.30 | 1.0M |
| 2024-06-19 | 402.00 | 402.00 | 400.00 | 400.50 | 0.5M |
| 2024-06-18 | 399.10 | 399.30 | 398.00 | 399.30 | 0.3M |
| 2024-06-17 | 395.40 | 395.40 | 394.50 | 395.10 | 0.4M |
| 2024-06-14 | 394.20 | 397.20 | 394.00 | 397.10 | 0.5M |
| 2024-06-13 | 393.20 | 394.50 | 392.90 | 394.10 | 1.1M |
| 2024-06-12 | 390.00 | 390.80 | 389.80 | 390.80 | 1.2M |
| 2024-06-11 | 389.10 | 389.50 | 388.40 | 389.30 | 0.6M |
| 2024-06-10 | 387.30 | 388.40 | 386.80 | 387.90 | 1.0M |
| 2024-06-07 | 385.70 | 385.70 | 384.80 | 384.90 | 0.2M |
| 2024-06-06 | 385.90 | 386.00 | 384.60 | 385.70 | 0.4M |
| 2024-06-05 | 379.50 | 381.30 | 379.50 | 381.30 | 2.2M |
| 2024-06-04 | 380.80 | 382.20 | 380.70 | 381.20 | 0.4M |
| 2024-06-03 | 383.80 | 385.00 | 383.50 | 384.80 | 0.5M |
| 2024-05-31 | 378.90 | 379.20 | 377.40 | 378.50 | 0.4M |
| 2024-05-30 | 382.00 | 382.20 | 379.00 | 379.60 | 0.9M |
| 2024-05-29 | 386.00 | 386.00 | 383.50 | 383.60 | 0.2M |
| 2024-05-28 | 384.40 | 384.70 | 384.10 | 384.40 | 0.1M |
| 2024-05-27 | 385.70 | 385.70 | 383.30 | 383.60 | 0.2M |
| 2024-05-24 | 381.90 | 383.20 | 381.60 | 382.40 | 0.5M |
| 2024-05-23 | 385.00 | 386.70 | 384.70 | 386.10 | 0.6M |
| 2024-05-22 | 384.00 | 384.20 | 383.60 | 384.20 | 0.2M |
| 2024-05-21 | 383.10 | 383.80 | 383.00 | 383.20 | 0.2M |
| 2024-05-20 | 384.40 | 384.40 | 381.50 | 381.90 | 0.3M |
| 2024-05-17 | 379.90 | 381.10 | 379.60 | 380.90 | 0.1M |
| 2024-05-16 | 380.00 | 380.00 | 376.90 | 378.40 | 1.1M |
| 2024-05-15 | 379.00 | 379.20 | 378.30 | 378.50 | 0.2M |
| 2024-05-14 | 376.30 | 377.00 | 376.20 | 376.90 | 0.2M |
| 2024-05-13 | 375.10 | 376.00 | 374.50 | 376.00 | 0.3M |
| 2024-05-10 | 374.10 | 375.20 | 374.00 | 375.00 | 0.5M |
| 2024-05-09 | 371.60 | 372.40 | 371.20 | 372.00 | 0.2M |
| 2024-05-08 | 370.30 | 371.30 | 370.10 | 371.20 | 0.3M |
| 2024-05-07 | 368.70 | 369.60 | 367.50 | 369.20 | 0.4M |
| 2024-05-02 | 365.00 | 365.00 | 361.90 | 362.10 | 0.4M |
| 2024-05-01 | 365.90 | 366.70 | 365.60 | 366.50 | 0.6M |
| 2024-04-30 | 368.40 | 369.80 | 368.00 | 369.40 | 0.5M |
| 2024-04-26 | 365.00 | 366.90 | 364.80 | 366.90 | 0.4M |
| 2024-04-25 | 360.90 | 361.60 | 360.90 | 361.40 | 0.5M |
| 2024-04-24 | 362.30 | 364.20 | 362.20 | 363.50 | 0.7M |
| 2024-04-23 | 357.50 | 357.60 | 356.80 | 357.50 | 0.2M |
| 2024-04-22 | 355.20 | 357.80 | 354.40 | 355.60 | 0.3M |
| 2024-04-19 | 357.10 | 357.10 | 348.00 | 353.60 | 1.4M |
| 2024-04-18 | 357.80 | 358.70 | 357.40 | 358.70 | 0.4M |
| 2024-04-17 | 361.20 | 361.20 | 359.80 | 359.80 | 0.2M |
| 2024-04-16 | 360.00 | 360.40 | 359.00 | 359.90 | 0.3M |
| 2024-04-15 | 363.30 | 366.90 | 362.50 | 365.00 | 0.3M |
| 2024-04-12 | 367.30 | 367.40 | 366.50 | 367.20 | 0.1M |
| 2024-04-11 | 363.30 | 364.10 | 363.00 | 364.10 | 0.2M |
| 2024-04-10 | 364.80 | 365.00 | 364.70 | 364.80 | 0.2M |
| 2024-04-09 | 364.00 | 364.80 | 364.00 | 364.70 | 0.1M |
| 2024-04-08 | 364.00 | 364.10 | 363.30 | 363.80 | 0.3M |
| 2024-04-05 | 359.20 | 360.20 | 357.90 | 359.40 | 0.3M |
| 2024-04-04 | 365.30 | 365.80 | 365.00 | 365.40 | 0.2M |
| 2024-04-03 | 363.70 | 363.70 | 363.00 | 363.20 | 0.6M |
| 2024-04-02 | 365.70 | 366.40 | 365.20 | 366.10 | 0.5M |
| 2024-04-01 | 368.70 | 368.70 | 367.20 | 367.70 | 0.2M |
| 2024-03-29 | 374.10 | 374.10 | 364.60 | 366.40 | 0.3M |
| 2024-03-28 | 365.50 | 366.50 | 365.50 | 366.20 | 0.3M |
| 2024-03-27 | 364.30 | 365.70 | 364.30 | 365.50 | 0.3M |
| 2024-03-26 | 364.20 | 364.60 | 364.20 | 364.60 | 0.6M |
| 2024-03-25 | 364.90 | 365.10 | 364.00 | 364.00 | 0.2M |
| 2024-03-22 | 366.60 | 367.00 | 365.70 | 366.10 | 0.4M |
| 2024-03-21 | 364.00 | 365.20 | 362.80 | 365.20 | 1.3M |
| 2024-03-19 | 353.60 | 356.50 | 353.20 | 356.50 | 0.9M |
| 2024-03-18 | 351.50 | 352.70 | 351.30 | 352.70 | 0.6M |
| 2024-03-15 | 351.60 | 352.60 | 351.60 | 351.70 | 0.3M |
| 2024-03-14 | 351.60 | 352.60 | 351.30 | 352.60 | 0.3M |
| 2024-03-13 | 352.10 | 352.10 | 350.60 | 351.90 | 0.4M |
| 2024-03-12 | 346.80 | 349.40 | 346.50 | 349.40 | 0.6M |
| 2024-03-11 | 346.60 | 346.80 | 345.80 | 346.60 | 0.3M |
| 2024-03-08 | 351.00 | 351.70 | 350.30 | 351.30 | 0.2M |
| 2024-03-07 | 350.80 | 350.90 | 348.20 | 348.90 | 0.3M |
| 2024-03-06 | 352.90 | 353.00 | 352.30 | 352.70 | 0.5M |
| 2024-03-05 | 356.50 | 356.90 | 356.30 | 356.50 | 0.6M |
| 2024-03-04 | 356.50 | 357.20 | 355.80 | 357.00 | 0.4M |
| 2024-03-01 | 353.30 | 355.40 | 353.30 | 355.30 | 0.3M |
| 2024-02-29 | 352.80 | 353.20 | 351.10 | 351.90 | 0.8M |
| 2024-02-28 | 353.40 | 353.90 | 353.10 | 353.70 | 1.6M |
| 2024-02-27 | 352.90 | 353.00 | 352.40 | 352.70 | 0.6M |
| 2024-02-26 | 354.10 | 354.10 | 352.90 | 353.50 | 0.2M |
| 2024-02-22 | 348.30 | 349.50 | 348.10 | 349.10 | 0.6M |
| 2024-02-21 | 345.10 | 345.30 | 344.50 | 345.00 | 0.6M |
| 2024-02-20 | 347.60 | 347.70 | 346.60 | 347.30 | 0.5M |
| 2024-02-19 | 347.90 | 347.90 | 347.00 | 347.70 | 0.3M |
| 2024-02-16 | 350.20 | 350.20 | 348.80 | 349.30 | 0.2M |
| 2024-02-15 | 348.20 | 348.40 | 347.00 | 347.50 | 0.2M |
| 2024-02-14 | 345.30 | 345.50 | 344.40 | 345.00 | 1.1M |
| 2024-02-13 | 346.50 | 346.90 | 346.00 | 346.90 | 1.5M |
| 2024-02-09 | 344.80 | 345.30 | 344.60 | 345.10 | 0.2M |
| 2024-02-08 | 341.90 | 343.20 | 341.40 | 342.90 | 2.5M |
| 2024-02-07 | 338.40 | 339.10 | 338.30 | 338.80 | 0.1M |
| 2024-02-06 | 339.20 | 339.70 | 339.00 | 339.30 | 0.4M |
| 2024-02-05 | 339.90 | 340.30 | 338.90 | 339.00 | 0.4M |
| 2024-02-02 | 334.00 | 334.00 | 333.30 | 333.90 | 0.1M |
| 2024-02-01 | 329.90 | 330.10 | 329.10 | 329.60 | 0.4M |
| 2024-01-31 | 334.00 | 335.00 | 333.70 | 334.70 | 0.1M |
| 2024-01-30 | 335.80 | 335.80 | 335.20 | 335.70 | 0.1M |
| 2024-01-29 | 334.00 | 334.50 | 333.90 | 334.30 | 0.2M |
| 2024-01-26 | 333.40 | 333.80 | 332.70 | 333.10 | 0.6M |
| 2024-01-25 | 332.20 | 332.90 | 331.90 | 332.70 | 0.9M |
| 2024-01-24 | 333.90 | 333.90 | 332.90 | 333.30 | 0.5M |
| 2024-01-23 | 332.00 | 332.80 | 331.40 | 331.70 | 0.2M |
| 2024-01-22 | 331.60 | 332.20 | 331.30 | 331.70 | 0.3M |
| 2024-01-19 | 327.30 | 328.50 | 327.00 | 328.40 | 0.2M |
| 2024-01-18 | 324.40 | 324.70 | 323.50 | 323.80 | 0.1M |
| 2024-01-17 | 324.30 | 324.60 | 323.50 | 324.00 | 0.1M |
| 2024-01-16 | 321.60 | 322.10 | 320.90 | 321.70 | 0.2M |
| 2024-01-15 | 320.20 | 321.00 | 320.00 | 321.00 | 0.7M |
| 2024-01-12 | 320.10 | 320.70 | 319.50 | 320.40 | 0.9M |
| 2024-01-11 | 322.10 | 322.30 | 321.60 | 322.30 | 0.9M |
| 2024-01-10 | 317.20 | 318.00 | 317.20 | 317.90 | 0.2M |
| 2024-01-09 | 316.90 | 317.00 | 315.30 | 316.00 | 0.4M |
| 2024-01-05 | 313.90 | 314.30 | 313.50 | 313.70 | 0.1M |
| 2024-01-04 | 311.10 | 312.70 | 310.60 | 312.60 | 0.4M |