1,042.50
Last Update: 2025-09-30
| 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 | 903.10 | 909.50 | 897.30 | 899.40 | 1.0M |
| 2024-12-27 | 898.30 | 902.40 | 892.60 | 900.00 | 1.2M |
| 2024-12-26 | 883.00 | 892.40 | 880.90 | 892.40 | 0.9M |
| 2024-12-25 | 881.70 | 883.10 | 873.10 | 883.10 | 1.0M |
| 2024-12-24 | 885.40 | 888.90 | 882.70 | 885.00 | 0.7M |
| 2024-12-23 | 878.70 | 886.80 | 875.70 | 885.40 | 0.8M |
| 2024-12-20 | 882.90 | 886.10 | 875.70 | 878.50 | 1.1M |
| 2024-12-19 | 880.00 | 888.00 | 877.00 | 882.80 | 1.2M |
| 2024-12-18 | 898.00 | 899.90 | 881.90 | 881.90 | 1.3M |
| 2024-12-17 | 900.00 | 905.90 | 896.20 | 896.40 | 0.9M |
| 2024-12-16 | 907.00 | 910.00 | 897.40 | 901.60 | 1.0M |
| 2024-12-13 | 912.00 | 919.80 | 903.80 | 907.00 | 1.2M |
| 2024-12-12 | 913.00 | 922.10 | 912.40 | 917.80 | 1.0M |
| 2024-12-11 | 916.20 | 917.60 | 910.50 | 910.70 | 0.8M |
| 2024-12-10 | 921.20 | 921.80 | 910.20 | 913.10 | 0.9M |
| 2024-12-09 | 920.70 | 922.00 | 912.30 | 916.50 | 1.0M |
| 2024-12-06 | 926.80 | 930.20 | 917.30 | 921.80 | 0.7M |
| 2024-12-05 | 929.00 | 931.30 | 922.40 | 923.70 | 1.0M |
| 2024-12-04 | 933.20 | 953.90 | 929.20 | 929.20 | 1.3M |
| 2024-12-03 | 936.10 | 940.00 | 926.80 | 932.90 | 1.4M |
| 2024-12-02 | 932.00 | 942.80 | 928.40 | 938.90 | 0.9M |
| 2024-11-29 | 935.00 | 937.10 | 925.20 | 935.60 | 1.1M |
| 2024-11-28 | 902.00 | 940.90 | 901.90 | 938.50 | 1.3M |
| 2024-11-27 | 911.50 | 917.90 | 901.50 | 909.90 | 1.0M |
| 2024-11-26 | 912.30 | 920.00 | 906.10 | 920.00 | 0.8M |
| 2024-11-25 | 925.00 | 925.60 | 912.90 | 912.90 | 1.3M |
| 2024-11-22 | 912.40 | 921.60 | 907.10 | 919.50 | 1.2M |
| 2024-11-21 | 918.00 | 924.20 | 910.30 | 910.30 | 0.7M |
| 2024-11-20 | 924.00 | 927.60 | 910.10 | 916.70 | 1.0M |
| 2024-11-19 | 914.80 | 924.80 | 911.10 | 920.70 | 1.3M |
| 2024-11-18 | 926.20 | 926.80 | 909.40 | 916.40 | 1.1M |
| 2024-11-15 | 935.00 | 942.70 | 927.00 | 928.20 | 1.0M |
| 2024-11-14 | 943.30 | 948.00 | 930.00 | 930.00 | 1.0M |
| 2024-11-13 | 946.00 | 954.60 | 939.70 | 946.60 | 1.1M |
| 2024-11-12 | 954.20 | 958.40 | 937.00 | 946.30 | 1.5M |
| 2024-11-11 | 934.00 | 980.60 | 933.00 | 952.00 | 2.4M |
| 2024-11-08 | 926.20 | 937.80 | 923.60 | 936.50 | 1.6M |
| 2024-11-07 | 898.40 | 943.20 | 897.00 | 930.30 | 2.6M |
| 2024-11-06 | 940.00 | 964.90 | 878.20 | 913.40 | 4.4M |
| 2024-11-05 | 940.00 | 947.90 | 927.50 | 932.00 | 1.8M |
| 2024-11-01 | 924.00 | 941.10 | 919.90 | 938.00 | 1.7M |
| 2024-10-31 | 932.20 | 935.80 | 926.50 | 932.80 | 1.4M |
| 2024-10-30 | 912.90 | 932.20 | 912.90 | 925.30 | 1.8M |
| 2024-10-29 | 908.70 | 919.60 | 908.00 | 914.40 | 1.2M |
| 2024-10-28 | 896.70 | 909.40 | 893.90 | 905.30 | 1.0M |
| 2024-10-25 | 897.20 | 902.90 | 891.60 | 896.80 | 0.8M |
| 2024-10-24 | 890.00 | 900.80 | 885.50 | 894.00 | 0.9M |
| 2024-10-23 | 908.60 | 914.40 | 895.40 | 896.20 | 0.9M |
| 2024-10-22 | 916.00 | 919.70 | 905.90 | 914.50 | 1.0M |
| 2024-10-21 | 936.00 | 937.50 | 913.30 | 918.70 | 1.1M |
| 2024-10-18 | 939.90 | 952.70 | 938.10 | 940.00 | 0.9M |
| 2024-10-17 | 940.00 | 946.70 | 940.00 | 940.00 | 0.7M |
| 2024-10-16 | 935.80 | 945.60 | 931.20 | 938.40 | 0.8M |
| 2024-10-15 | 956.90 | 958.00 | 938.70 | 940.70 | 1.3M |
| 2024-10-11 | 948.60 | 951.00 | 940.70 | 941.90 | 1.3M |
| 2024-10-10 | 944.00 | 947.40 | 937.70 | 940.90 | 0.8M |
| 2024-10-09 | 945.00 | 949.40 | 936.80 | 937.80 | 1.2M |
| 2024-10-08 | 925.00 | 936.60 | 921.00 | 930.60 | 1.4M |
| 2024-10-07 | 935.00 | 938.00 | 919.10 | 932.20 | 1.7M |
| 2024-10-04 | 920.90 | 932.00 | 920.20 | 930.60 | 1.1M |
| 2024-10-03 | 922.20 | 932.00 | 917.60 | 924.40 | 1.2M |
| 2024-10-02 | 900.00 | 913.80 | 894.10 | 907.90 | 1.6M |
| 2024-10-01 | 920.00 | 923.40 | 909.00 | 909.70 | 1.1M |
| 2024-09-30 | 902.90 | 922.90 | 900.50 | 917.50 | 1.5M |
| 2024-09-27 | 930.60 | 936.90 | 920.30 | 936.90 | 1.3M |
| 2024-09-26 | 930.70 | 944.10 | 928.10 | 942.40 | 1.6M |
| 2024-09-25 | 938.00 | 940.80 | 917.20 | 919.90 | 1.5M |
| 2024-09-24 | 940.00 | 954.40 | 932.90 | 943.50 | 1.9M |
| 2024-09-20 | 937.60 | 937.60 | 918.10 | 920.10 | 1.6M |
| 2024-09-19 | 923.10 | 929.30 | 915.00 | 920.50 | 0.8M |
| 2024-09-18 | 915.00 | 922.00 | 906.60 | 915.00 | 0.9M |
| 2024-09-17 | 924.00 | 926.30 | 910.00 | 921.70 | 1.2M |
| 2024-09-13 | 916.20 | 918.20 | 907.20 | 910.30 | 1.3M |
| 2024-09-12 | 920.70 | 922.40 | 911.60 | 918.80 | 1.3M |
| 2024-09-11 | 932.00 | 934.00 | 900.10 | 905.70 | 1.5M |
| 2024-09-10 | 925.00 | 942.60 | 921.00 | 940.40 | 1.6M |
| 2024-09-09 | 905.00 | 927.50 | 901.00 | 927.50 | 1.2M |
| 2024-09-06 | 938.20 | 943.00 | 920.40 | 923.70 | 1.1M |
| 2024-09-05 | 912.40 | 940.60 | 912.20 | 935.30 | 1.4M |
| 2024-09-04 | 925.00 | 943.50 | 916.10 | 922.00 | 1.6M |
| 2024-09-03 | 944.70 | 961.50 | 942.50 | 953.00 | 1.9M |
| 2024-09-02 | 930.00 | 941.30 | 927.80 | 938.00 | 1.3M |
| 2024-08-30 | 924.80 | 925.70 | 917.40 | 925.70 | 1.7M |
| 2024-08-29 | 919.50 | 926.30 | 916.00 | 925.40 | 1.1M |
| 2024-08-28 | 935.60 | 943.40 | 915.50 | 920.00 | 1.7M |
| 2024-08-27 | 913.30 | 935.90 | 905.10 | 935.00 | 3.2M |
| 2024-08-26 | 885.00 | 898.20 | 881.50 | 894.40 | 1.6M |
| 2024-08-23 | 873.00 | 884.80 | 871.60 | 878.80 | 1.1M |
| 2024-08-22 | 873.90 | 874.50 | 867.90 | 870.40 | 1.0M |
| 2024-08-21 | 855.70 | 870.00 | 855.10 | 864.50 | 0.9M |
| 2024-08-20 | 865.00 | 870.90 | 861.10 | 864.80 | 1.3M |
| 2024-08-19 | 874.00 | 874.90 | 855.30 | 859.40 | 1.4M |
| 2024-08-16 | 871.00 | 875.30 | 861.30 | 874.10 | 1.5M |
| 2024-08-15 | 861.50 | 871.60 | 859.60 | 866.20 | 1.1M |
| 2024-08-14 | 854.80 | 862.20 | 852.10 | 861.90 | 1.2M |
| 2024-08-13 | 838.40 | 857.60 | 835.00 | 854.00 | 1.4M |
| 2024-08-09 | 849.80 | 860.00 | 831.00 | 838.50 | 2.5M |
| 2024-08-08 | 847.90 | 854.20 | 823.40 | 823.90 | 2.5M |
| 2024-08-07 | 806.00 | 879.90 | 806.00 | 854.70 | 4.2M |
| 2024-08-06 | 800.00 | 817.00 | 747.00 | 804.00 | 3.5M |
| 2024-08-05 | 791.00 | 804.90 | 740.00 | 746.30 | 2.8M |
| 2024-08-02 | 846.00 | 846.50 | 830.10 | 831.20 | 1.6M |
| 2024-08-01 | 890.00 | 901.00 | 865.30 | 869.20 | 1.4M |
| 2024-07-31 | 883.60 | 902.90 | 883.20 | 901.70 | 1.1M |
| 2024-07-30 | 886.00 | 888.40 | 879.40 | 881.40 | 1.0M |
| 2024-07-29 | 885.00 | 895.20 | 882.00 | 886.00 | 0.9M |
| 2024-07-26 | 889.40 | 890.00 | 874.50 | 877.40 | 1.3M |
| 2024-07-25 | 873.80 | 891.90 | 869.80 | 887.30 | 1.3M |
| 2024-07-24 | 909.00 | 909.30 | 881.90 | 883.20 | 1.6M |
| 2024-07-23 | 899.80 | 909.00 | 896.00 | 909.00 | 1.1M |
| 2024-07-22 | 895.00 | 899.90 | 890.00 | 899.80 | 1.3M |
| 2024-07-19 | 904.10 | 905.00 | 880.30 | 888.60 | 1.5M |
| 2024-07-18 | 885.00 | 911.20 | 878.70 | 903.20 | 2.3M |
| 2024-07-17 | 871.00 | 877.50 | 865.50 | 876.40 | 1.5M |
| 2024-07-16 | 874.00 | 875.90 | 862.50 | 868.20 | 1.2M |
| 2024-07-12 | 845.80 | 872.30 | 845.10 | 867.00 | 2.6M |
| 2024-07-11 | 848.10 | 851.10 | 845.10 | 847.90 | 1.5M |
| 2024-07-10 | 840.30 | 848.80 | 838.00 | 845.70 | 1.3M |
| 2024-07-09 | 836.50 | 845.70 | 835.00 | 842.30 | 1.1M |
| 2024-07-08 | 835.00 | 837.80 | 832.00 | 835.40 | 1.2M |
| 2024-07-05 | 851.00 | 853.50 | 838.20 | 840.00 | 2.1M |
| 2024-07-04 | 862.00 | 867.00 | 852.60 | 852.80 | 1.2M |
| 2024-07-03 | 870.90 | 872.00 | 860.60 | 866.00 | 1.1M |
| 2024-07-02 | 865.00 | 874.80 | 865.00 | 870.90 | 0.9M |
| 2024-07-01 | 866.80 | 873.70 | 865.70 | 868.40 | 0.9M |
| 2024-06-28 | 860.40 | 866.60 | 858.30 | 862.80 | 0.8M |
| 2024-06-27 | 859.10 | 863.30 | 853.00 | 861.90 | 1.1M |
| 2024-06-26 | 870.00 | 870.00 | 859.50 | 864.40 | 1.1M |
| 2024-06-25 | 855.00 | 868.00 | 851.90 | 866.50 | 1.1M |
| 2024-06-24 | 852.20 | 854.10 | 839.20 | 849.90 | 1.2M |
| 2024-06-21 | 838.10 | 846.10 | 838.10 | 842.90 | 1.7M |
| 2024-06-20 | 845.90 | 850.00 | 833.30 | 838.40 | 1.2M |
| 2024-06-19 | 849.00 | 852.70 | 845.10 | 847.80 | 0.5M |
| 2024-06-18 | 856.00 | 856.00 | 846.00 | 849.70 | 0.7M |
| 2024-06-17 | 860.00 | 863.00 | 839.60 | 849.30 | 1.2M |
| 2024-06-14 | 846.20 | 857.80 | 843.10 | 854.40 | 1.6M |
| 2024-06-13 | 863.30 | 865.70 | 847.00 | 848.80 | 1.3M |
| 2024-06-12 | 881.40 | 883.00 | 864.30 | 865.70 | 0.9M |
| 2024-06-11 | 887.30 | 894.70 | 881.40 | 881.40 | 0.7M |
| 2024-06-10 | 880.00 | 887.30 | 880.00 | 886.40 | 0.7M |
| 2024-06-07 | 875.00 | 879.30 | 874.00 | 877.40 | 0.6M |
| 2024-06-06 | 875.00 | 878.60 | 869.00 | 873.30 | 0.8M |
| 2024-06-05 | 882.00 | 883.60 | 874.10 | 875.10 | 1.0M |
| 2024-06-04 | 890.00 | 891.90 | 878.20 | 884.50 | 1.1M |
| 2024-06-03 | 885.00 | 895.70 | 885.00 | 887.80 | 1.0M |
| 2024-05-31 | 873.00 | 882.40 | 872.10 | 881.60 | 1.3M |
| 2024-05-30 | 858.80 | 868.70 | 853.20 | 868.30 | 1.5M |
| 2024-05-29 | 881.10 | 885.60 | 867.10 | 870.40 | 1.7M |
| 2024-05-28 | 900.00 | 905.70 | 887.40 | 892.70 | 1.8M |
| 2024-05-27 | 916.70 | 918.70 | 900.40 | 901.40 | 1.3M |
| 2024-05-24 | 910.00 | 922.90 | 906.10 | 916.70 | 1.2M |
| 2024-05-23 | 910.50 | 918.60 | 904.60 | 917.10 | 1.1M |
| 2024-05-22 | 922.40 | 925.20 | 913.30 | 913.80 | 1.0M |
| 2024-05-21 | 915.00 | 937.00 | 913.20 | 918.90 | 1.2M |
| 2024-05-20 | 918.00 | 927.70 | 918.00 | 919.00 | 1.0M |
| 2024-05-17 | 909.50 | 928.40 | 901.90 | 920.10 | 1.6M |
| 2024-05-16 | 924.90 | 929.40 | 912.20 | 916.50 | 1.3M |
| 2024-05-15 | 920.60 | 950.80 | 914.00 | 924.90 | 2.8M |
| 2024-05-14 | 959.30 | 980.00 | 873.20 | 919.50 | 5.9M |
| 2024-05-13 | 957.80 | 958.70 | 941.20 | 945.00 | 1.8M |
| 2024-05-10 | 953.50 | 966.80 | 948.00 | 964.60 | 1.3M |
| 2024-05-09 | 951.00 | 961.00 | 945.00 | 953.70 | 1.1M |
| 2024-05-08 | 956.00 | 958.50 | 942.20 | 946.20 | 0.9M |
| 2024-05-07 | 950.00 | 954.00 | 941.60 | 951.70 | 1.3M |
| 2024-05-02 | 951.00 | 959.10 | 946.40 | 959.10 | 0.8M |
| 2024-05-01 | 950.10 | 955.90 | 945.30 | 951.70 | 0.8M |
| 2024-04-30 | 952.00 | 954.00 | 943.80 | 948.30 | 0.9M |
| 2024-04-26 | 940.00 | 952.10 | 935.90 | 950.10 | 1.1M |
| 2024-04-25 | 965.80 | 967.80 | 945.00 | 946.70 | 0.9M |
| 2024-04-24 | 968.00 | 975.20 | 958.90 | 965.10 | 1.5M |
| 2024-04-23 | 952.00 | 959.70 | 948.10 | 959.70 | 1.2M |
| 2024-04-22 | 953.90 | 963.00 | 947.90 | 957.60 | 1.8M |
| 2024-04-19 | 955.10 | 958.00 | 931.50 | 940.70 | 2.2M |
| 2024-04-18 | 922.30 | 947.80 | 922.30 | 942.80 | 2.0M |
| 2024-04-17 | 932.50 | 933.50 | 913.30 | 921.70 | 2.1M |
| 2024-04-16 | 945.60 | 946.50 | 928.10 | 933.70 | 1.5M |
| 2024-04-15 | 938.10 | 956.70 | 936.50 | 955.00 | 1.4M |
| 2024-04-12 | 944.80 | 956.00 | 937.00 | 952.20 | 2.1M |
| 2024-04-11 | 937.90 | 940.40 | 929.00 | 940.00 | 1.3M |
| 2024-04-10 | 942.10 | 948.40 | 939.80 | 944.20 | 1.1M |
| 2024-04-09 | 948.00 | 952.20 | 938.40 | 947.30 | 1.1M |
| 2024-04-08 | 930.60 | 947.80 | 926.10 | 946.90 | 1.4M |
| 2024-04-05 | 922.90 | 934.20 | 919.00 | 928.80 | 1.7M |
| 2024-04-04 | 939.10 | 942.90 | 924.30 | 929.60 | 2.5M |
| 2024-04-03 | 925.00 | 945.90 | 910.20 | 944.50 | 2.9M |
| 2024-04-02 | 938.00 | 956.00 | 926.20 | 933.20 | 2.4M |
| 2024-04-01 | 963.20 | 966.40 | 941.00 | 941.60 | 1.9M |
| 2024-03-29 | 948.50 | 974.10 | 946.10 | 960.10 | 2.1M |
| 2024-03-28 | 970.00 | 973.50 | 942.80 | 947.50 | 2.9M |
| 2024-03-27 | 985.00 | 1,002.50 | 984.10 | 996.20 | 2.4M |
| 2024-03-26 | 985.30 | 992.00 | 973.70 | 983.10 | 1.9M |
| 2024-03-25 | 985.20 | 996.60 | 980.20 | 985.30 | 1.9M |
| 2024-03-22 | 975.00 | 987.00 | 973.00 | 984.20 | 1.6M |
| 2024-03-21 | 965.00 | 978.00 | 960.90 | 971.60 | 1.6M |
| 2024-03-19 | 955.00 | 965.80 | 951.20 | 965.30 | 1.5M |
| 2024-03-18 | 969.40 | 970.00 | 958.20 | 961.80 | 1.5M |
| 2024-03-15 | 936.50 | 962.00 | 936.50 | 958.50 | 2.0M |
| 2024-03-14 | 933.40 | 948.20 | 928.20 | 946.20 | 2.0M |
| 2024-03-13 | 941.80 | 947.80 | 927.60 | 935.70 | 1.8M |
| 2024-03-12 | 944.00 | 945.30 | 913.40 | 930.00 | 1.8M |
| 2024-03-11 | 940.00 | 943.30 | 930.60 | 940.80 | 1.6M |
| 2024-03-08 | 939.10 | 955.60 | 928.50 | 949.60 | 2.1M |
| 2024-03-07 | 940.80 | 944.70 | 932.50 | 938.40 | 2.0M |
| 2024-03-06 | 932.80 | 947.50 | 932.30 | 940.80 | 1.8M |
| 2024-03-05 | 938.00 | 943.20 | 930.30 | 937.80 | 1.5M |
| 2024-03-04 | 954.90 | 958.00 | 939.00 | 944.90 | 1.4M |
| 2024-03-01 | 945.00 | 953.70 | 942.30 | 951.10 | 1.4M |
| 2024-02-29 | 944.20 | 955.40 | 931.40 | 952.60 | 2.0M |
| 2024-02-28 | 950.00 | 963.00 | 939.50 | 951.10 | 2.4M |
| 2024-02-27 | 925.00 | 932.70 | 915.80 | 923.40 | 1.4M |
| 2024-02-26 | 945.70 | 949.40 | 929.20 | 930.10 | 1.2M |
| 2024-02-22 | 928.40 | 937.20 | 925.10 | 937.20 | 1.5M |
| 2024-02-21 | 930.20 | 931.50 | 921.00 | 926.70 | 1.4M |
| 2024-02-20 | 944.00 | 951.20 | 919.00 | 929.30 | 2.0M |
| 2024-02-19 | 934.40 | 949.90 | 933.80 | 944.10 | 1.4M |
| 2024-02-16 | 922.60 | 936.40 | 921.80 | 930.90 | 2.3M |
| 2024-02-15 | 932.80 | 941.90 | 918.00 | 927.50 | 2.0M |
| 2024-02-14 | 929.60 | 938.40 | 925.00 | 928.50 | 2.2M |
| 2024-02-13 | 914.00 | 935.00 | 911.60 | 928.70 | 2.7M |
| 2024-02-09 | 903.40 | 914.20 | 886.70 | 908.10 | 2.2M |
| 2024-02-08 | 890.00 | 908.00 | 874.50 | 903.00 | 2.6M |
| 2024-02-07 | 880.90 | 916.90 | 880.40 | 901.80 | 5.4M |
| 2024-02-06 | 826.40 | 871.50 | 803.00 | 865.90 | 7.4M |
| 2024-02-05 | 824.70 | 826.90 | 817.20 | 820.20 | 1.5M |
| 2024-02-02 | 819.00 | 823.80 | 808.90 | 817.00 | 1.4M |
| 2024-02-01 | 805.00 | 819.00 | 800.80 | 818.90 | 1.5M |
| 2024-01-31 | 796.40 | 807.90 | 795.40 | 807.10 | 1.0M |
| 2024-01-30 | 799.10 | 804.90 | 793.10 | 794.90 | 0.9M |
| 2024-01-29 | 791.30 | 801.80 | 791.30 | 799.40 | 1.2M |
| 2024-01-26 | 790.10 | 790.90 | 780.00 | 785.90 | 0.8M |
| 2024-01-25 | 786.30 | 794.50 | 783.70 | 792.30 | 0.8M |
| 2024-01-24 | 789.00 | 794.30 | 783.10 | 783.10 | 1.1M |
| 2024-01-23 | 791.50 | 798.30 | 789.00 | 794.50 | 1.2M |
| 2024-01-22 | 794.40 | 794.60 | 786.10 | 791.20 | 1.1M |
| 2024-01-19 | 783.00 | 793.90 | 772.40 | 790.10 | 2.4M |
| 2024-01-18 | 791.10 | 792.60 | 782.20 | 784.00 | 1.0M |
| 2024-01-17 | 785.50 | 800.90 | 783.10 | 786.90 | 1.5M |
| 2024-01-16 | 797.20 | 798.10 | 783.10 | 785.90 | 1.3M |
| 2024-01-15 | 788.00 | 804.10 | 786.00 | 798.30 | 1.1M |
| 2024-01-12 | 802.00 | 802.00 | 787.10 | 789.90 | 1.5M |
| 2024-01-11 | 799.60 | 806.20 | 797.00 | 797.00 | 1.6M |
| 2024-01-10 | 785.10 | 796.60 | 784.40 | 794.20 | 1.8M |
| 2024-01-09 | 768.70 | 779.90 | 763.30 | 779.90 | 2.0M |
| 2024-01-05 | 775.00 | 775.00 | 762.50 | 768.70 | 1.5M |
| 2024-01-04 | 757.10 | 774.50 | 750.30 | 772.60 | 1.9M |