1,121.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 640.00 | 646.90 | 633.60 | 637.70 | 8.5M |
| 2023-12-28 | 633.70 | 637.90 | 632.30 | 637.90 | 5.1M |
| 2023-12-27 | 631.00 | 636.40 | 629.00 | 636.20 | 7.5M |
| 2023-12-26 | 631.00 | 631.90 | 626.70 | 629.30 | 6.8M |
| 2023-12-25 | 643.00 | 643.00 | 628.80 | 631.80 | 7.4M |
| 2023-12-22 | 638.00 | 645.50 | 635.00 | 638.10 | 11.9M |
| 2023-12-21 | 637.20 | 637.90 | 632.90 | 635.00 | 12.9M |
| 2023-12-20 | 625.00 | 647.00 | 624.80 | 645.40 | 19.2M |
| 2023-12-19 | 625.60 | 628.60 | 618.40 | 626.70 | 13.0M |
| 2023-12-18 | 618.30 | 629.80 | 612.50 | 628.20 | 17.1M |
| 2023-12-15 | 612.00 | 620.00 | 607.00 | 620.00 | 16.1M |
| 2023-12-14 | 619.00 | 619.50 | 611.00 | 611.00 | 13.3M |
| 2023-12-13 | 616.00 | 619.00 | 613.80 | 617.80 | 12.3M |
| 2023-12-12 | 609.00 | 614.70 | 607.60 | 612.80 | 11.5M |
| 2023-12-11 | 605.00 | 610.60 | 601.90 | 607.10 | 10.6M |
| 2023-12-08 | 601.10 | 605.70 | 593.60 | 596.20 | 11.8M |
| 2023-12-07 | 609.00 | 609.40 | 602.20 | 608.30 | 8.2M |
| 2023-12-06 | 601.00 | 612.00 | 599.90 | 611.70 | 9.4M |
| 2023-12-05 | 605.20 | 608.10 | 596.30 | 598.20 | 8.2M |
| 2023-12-04 | 603.60 | 606.80 | 598.40 | 605.00 | 7.0M |
| 2023-12-01 | 609.00 | 609.90 | 604.50 | 605.30 | 7.7M |
| 2023-11-30 | 591.00 | 607.30 | 588.80 | 607.30 | 20.0M |
| 2023-11-29 | 598.50 | 602.10 | 592.60 | 599.30 | 8.0M |
| 2023-11-28 | 607.00 | 608.20 | 597.20 | 599.70 | 11.0M |
| 2023-11-27 | 605.00 | 610.10 | 602.60 | 609.40 | 6.6M |
| 2023-11-24 | 615.80 | 616.60 | 605.00 | 605.00 | 7.3M |
| 2023-11-22 | 606.40 | 610.30 | 605.20 | 609.10 | 5.7M |
| 2023-11-21 | 618.00 | 618.20 | 608.00 | 610.00 | 8.3M |
| 2023-11-20 | 618.30 | 624.70 | 616.90 | 618.50 | 11.1M |
| 2023-11-17 | 605.00 | 615.90 | 604.90 | 615.90 | 8.8M |
| 2023-11-16 | 611.20 | 613.40 | 604.10 | 609.10 | 8.9M |
| 2023-11-15 | 612.50 | 617.50 | 610.60 | 615.00 | 12.2M |
| 2023-11-14 | 606.40 | 607.60 | 602.10 | 602.50 | 6.9M |
| 2023-11-13 | 605.00 | 607.70 | 600.20 | 604.00 | 5.4M |
| 2023-11-10 | 594.00 | 604.50 | 593.70 | 602.80 | 7.7M |
| 2023-11-09 | 590.00 | 604.60 | 587.50 | 602.40 | 8.3M |
| 2023-11-08 | 613.60 | 614.60 | 590.00 | 592.90 | 13.9M |
| 2023-11-07 | 615.00 | 620.80 | 610.20 | 611.80 | 12.9M |
| 2023-11-06 | 615.00 | 622.50 | 612.00 | 616.70 | 16.2M |
| 2023-11-02 | 605.80 | 608.80 | 600.30 | 605.00 | 15.4M |
| 2023-11-01 | 591.10 | 597.50 | 586.80 | 596.50 | 16.9M |
| 2023-10-31 | 576.90 | 584.90 | 566.50 | 579.90 | 17.4M |
| 2023-10-30 | 585.00 | 588.70 | 569.60 | 571.00 | 39.0M |
| 2023-10-27 | 572.50 | 579.80 | 566.90 | 577.60 | 12.5M |
| 2023-10-26 | 571.00 | 575.90 | 562.40 | 563.60 | 11.8M |
| 2023-10-25 | 579.70 | 583.30 | 573.80 | 576.40 | 9.8M |
| 2023-10-24 | 581.00 | 581.00 | 560.70 | 575.50 | 10.8M |
| 2023-10-23 | 577.70 | 581.20 | 574.30 | 578.00 | 9.3M |
| 2023-10-20 | 585.50 | 589.80 | 579.50 | 581.50 | 8.2M |
| 2023-10-19 | 588.30 | 595.00 | 587.10 | 587.90 | 11.4M |
| 2023-10-18 | 599.70 | 603.90 | 596.00 | 601.50 | 8.9M |
| 2023-10-17 | 600.10 | 605.40 | 590.90 | 595.90 | 8.7M |
| 2023-10-16 | 589.00 | 594.50 | 588.20 | 592.60 | 10.7M |
| 2023-10-13 | 606.10 | 613.40 | 593.80 | 597.30 | 13.2M |
| 2023-10-12 | 611.30 | 614.50 | 607.80 | 612.00 | 9.1M |
| 2023-10-11 | 612.20 | 615.70 | 607.70 | 609.70 | 9.1M |
| 2023-10-10 | 605.60 | 613.00 | 600.00 | 611.40 | 12.4M |
| 2023-10-06 | 592.50 | 604.60 | 590.20 | 597.60 | 16.6M |
| 2023-10-05 | 572.00 | 589.40 | 568.10 | 588.40 | 16.4M |
| 2023-10-04 | 572.90 | 576.60 | 563.10 | 565.70 | 17.3M |
| 2023-10-03 | 595.20 | 598.50 | 585.10 | 587.10 | 13.2M |
| 2023-10-02 | 600.00 | 612.80 | 599.00 | 599.80 | 12.0M |
| 2023-09-29 | 609.00 | 609.40 | 594.40 | 599.10 | 18.3M |
| 2023-09-28 | 614.70 | 615.40 | 605.60 | 610.80 | 13.6M |
| 2023-09-27 | 620.00 | 621.30 | 611.60 | 620.90 | 14.8M |
| 2023-09-26 | 624.30 | 626.00 | 618.80 | 622.30 | 12.6M |
| 2023-09-25 | 635.10 | 635.60 | 621.30 | 622.30 | 14.7M |
| 2023-09-22 | 630.00 | 639.30 | 625.20 | 635.00 | 14.1M |
| 2023-09-21 | 640.30 | 647.70 | 637.60 | 639.60 | 13.9M |
| 2023-09-20 | 657.30 | 661.70 | 643.30 | 644.40 | 18.9M |
| 2023-09-19 | 641.80 | 652.70 | 639.60 | 652.30 | 19.7M |
| 2023-09-15 | 649.10 | 657.40 | 644.40 | 646.90 | 30.2M |
| 2023-09-14 | 627.00 | 638.50 | 624.50 | 637.30 | 17.8M |
| 2023-09-13 | 614.10 | 624.90 | 612.10 | 623.00 | 17.4M |
| 2023-09-12 | 614.80 | 615.50 | 608.50 | 610.90 | 13.8M |
| 2023-09-11 | 605.00 | 614.70 | 604.30 | 610.60 | 16.9M |
| 2023-09-08 | 599.90 | 601.50 | 596.60 | 599.10 | 13.1M |
| 2023-09-07 | 601.10 | 603.00 | 596.50 | 597.40 | 15.2M |
| 2023-09-06 | 590.00 | 607.00 | 589.90 | 600.40 | 25.2M |
| 2023-09-05 | 589.00 | 591.30 | 581.70 | 587.40 | 12.6M |
| 2023-09-04 | 580.00 | 587.00 | 579.30 | 586.90 | 15.0M |
| 2023-09-01 | 567.50 | 578.80 | 566.80 | 578.40 | 16.3M |
| 2023-08-31 | 563.70 | 569.00 | 563.00 | 564.20 | 20.5M |
| 2023-08-30 | 564.60 | 569.70 | 563.30 | 565.60 | 11.7M |
| 2023-08-29 | 560.00 | 566.40 | 558.60 | 560.80 | 11.3M |
| 2023-08-28 | 553.10 | 559.60 | 553.00 | 558.80 | 11.4M |
| 2023-08-25 | 547.00 | 551.70 | 546.20 | 549.70 | 10.3M |
| 2023-08-24 | 546.80 | 551.70 | 546.00 | 551.30 | 9.3M |
| 2023-08-23 | 541.50 | 546.90 | 539.10 | 546.90 | 8.8M |
| 2023-08-22 | 538.70 | 546.60 | 537.00 | 545.80 | 8.5M |
| 2023-08-21 | 535.20 | 538.20 | 534.00 | 536.00 | 7.5M |
| 2023-08-18 | 530.20 | 536.60 | 530.20 | 533.80 | 8.6M |
| 2023-08-17 | 532.00 | 537.90 | 526.20 | 537.50 | 11.5M |
| 2023-08-16 | 531.70 | 534.30 | 530.10 | 532.20 | 9.1M |
| 2023-08-15 | 538.60 | 541.20 | 537.30 | 539.00 | 6.9M |
| 2023-08-14 | 542.10 | 543.50 | 536.30 | 537.20 | 8.9M |
| 2023-08-10 | 538.30 | 542.70 | 536.80 | 542.10 | 8.7M |
| 2023-08-09 | 543.40 | 545.00 | 535.90 | 535.90 | 13.5M |
| 2023-08-08 | 552.20 | 553.70 | 546.70 | 549.10 | 7.1M |
| 2023-08-07 | 544.80 | 552.30 | 544.40 | 550.20 | 9.8M |
| 2023-08-04 | 541.40 | 545.60 | 539.70 | 545.20 | 11.5M |
| 2023-08-03 | 547.30 | 547.30 | 537.70 | 541.00 | 23.7M |
| 2023-08-02 | 552.00 | 554.70 | 541.90 | 542.00 | 51.9M |
| 2023-08-01 | 588.80 | 592.50 | 584.10 | 592.50 | 19.6M |
| 2023-07-31 | 585.00 | 588.60 | 582.40 | 586.50 | 16.7M |
| 2023-07-28 | 569.30 | 583.70 | 568.70 | 579.20 | 21.1M |
| 2023-07-27 | 575.00 | 576.70 | 572.20 | 576.60 | 8.1M |
| 2023-07-26 | 577.80 | 577.90 | 572.00 | 575.40 | 8.7M |
| 2023-07-25 | 568.20 | 580.90 | 567.60 | 577.80 | 21.0M |
| 2023-07-24 | 560.30 | 566.40 | 558.40 | 566.30 | 11.2M |
| 2023-07-21 | 560.00 | 560.00 | 555.60 | 556.50 | 8.4M |
| 2023-07-20 | 564.00 | 565.60 | 556.00 | 557.80 | 9.4M |
| 2023-07-19 | 555.00 | 563.30 | 554.20 | 560.30 | 13.9M |
| 2023-07-18 | 545.00 | 554.30 | 545.00 | 547.10 | 6.9M |
| 2023-07-14 | 546.30 | 550.90 | 541.40 | 547.30 | 8.4M |
| 2023-07-13 | 539.70 | 544.50 | 536.90 | 544.40 | 7.4M |
| 2023-07-12 | 543.00 | 544.30 | 535.10 | 537.20 | 6.0M |
| 2023-07-11 | 545.00 | 547.60 | 535.90 | 538.30 | 6.9M |
| 2023-07-10 | 544.10 | 546.40 | 541.10 | 541.40 | 10.4M |
| 2023-07-07 | 546.00 | 548.20 | 541.40 | 542.20 | 10.6M |
| 2023-07-06 | 559.00 | 559.10 | 549.70 | 551.70 | 9.6M |
| 2023-07-05 | 553.10 | 560.00 | 551.60 | 560.00 | 10.5M |
| 2023-07-04 | 557.50 | 560.00 | 553.30 | 558.30 | 12.9M |
| 2023-07-03 | 548.00 | 559.30 | 547.10 | 558.80 | 13.5M |
| 2023-06-30 | 545.00 | 549.40 | 542.30 | 547.20 | 12.0M |
| 2023-06-29 | 554.50 | 554.70 | 543.50 | 546.20 | 13.6M |
| 2023-06-28 | 540.90 | 555.00 | 540.20 | 555.00 | 13.4M |
| 2023-06-27 | 543.50 | 543.90 | 532.30 | 535.00 | 8.3M |
| 2023-06-26 | 542.50 | 544.10 | 536.00 | 541.00 | 7.1M |
| 2023-06-23 | 555.20 | 557.00 | 540.60 | 545.30 | 14.7M |
| 2023-06-22 | 554.00 | 562.10 | 552.50 | 554.60 | 16.4M |
| 2023-06-21 | 543.00 | 550.50 | 540.40 | 550.40 | 11.2M |
| 2023-06-20 | 553.60 | 553.80 | 541.70 | 546.40 | 14.5M |
| 2023-06-19 | 567.00 | 570.60 | 552.00 | 557.20 | 24.7M |
| 2023-06-16 | 550.00 | 560.00 | 549.40 | 560.00 | 33.6M |
| 2023-06-15 | 527.40 | 557.60 | 524.10 | 550.20 | 40.2M |
| 2023-06-14 | 524.90 | 529.30 | 522.90 | 527.00 | 13.8M |
| 2023-06-13 | 515.00 | 519.00 | 512.10 | 517.00 | 9.7M |
| 2023-06-12 | 519.80 | 520.70 | 514.70 | 515.20 | 9.0M |
| 2023-06-09 | 516.30 | 518.90 | 514.10 | 518.60 | 12.9M |
| 2023-06-08 | 515.50 | 522.20 | 512.00 | 515.50 | 10.7M |
| 2023-06-07 | 523.00 | 526.50 | 512.90 | 512.90 | 22.0M |
| 2023-06-06 | 507.10 | 516.50 | 506.10 | 516.00 | 13.2M |
| 2023-06-05 | 511.60 | 514.00 | 510.30 | 511.60 | 15.7M |
| 2023-06-02 | 495.10 | 502.40 | 493.40 | 500.90 | 10.1M |
| 2023-06-01 | 487.50 | 495.30 | 485.60 | 493.30 | 9.6M |
| 2023-05-31 | 491.10 | 493.40 | 489.00 | 489.00 | 21.4M |
| 2023-05-30 | 498.70 | 499.30 | 492.50 | 495.40 | 7.7M |
| 2023-05-29 | 500.10 | 502.60 | 498.10 | 498.90 | 10.2M |
| 2023-05-26 | 501.00 | 501.50 | 492.10 | 492.10 | 15.2M |
| 2023-05-25 | 507.10 | 507.10 | 499.70 | 500.30 | 12.1M |
| 2023-05-24 | 509.90 | 509.90 | 504.80 | 506.50 | 9.1M |
| 2023-05-23 | 508.30 | 511.40 | 504.10 | 509.10 | 19.3M |
| 2023-05-22 | 496.30 | 502.20 | 495.80 | 501.80 | 10.0M |
| 2023-05-19 | 501.30 | 501.60 | 494.10 | 494.90 | 12.1M |
| 2023-05-18 | 505.00 | 507.20 | 500.30 | 501.00 | 12.9M |
| 2023-05-17 | 493.90 | 500.40 | 492.60 | 500.00 | 12.3M |
| 2023-05-16 | 500.00 | 501.70 | 493.40 | 495.70 | 14.5M |
| 2023-05-15 | 493.60 | 497.00 | 492.20 | 497.00 | 15.2M |
| 2023-05-12 | 493.10 | 494.90 | 487.00 | 489.10 | 16.9M |
| 2023-05-11 | 484.60 | 489.90 | 484.40 | 489.80 | 11.5M |
| 2023-05-10 | 487.00 | 488.40 | 484.30 | 485.00 | 12.4M |
| 2023-05-09 | 478.60 | 485.70 | 478.30 | 485.70 | 19.6M |
| 2023-05-08 | 478.90 | 481.40 | 476.70 | 477.70 | 19.1M |
| 2023-05-02 | 489.60 | 489.70 | 478.20 | 479.90 | 25.0M |
| 2023-05-01 | 489.10 | 494.80 | 487.10 | 489.60 | 17.6M |
| 2023-04-28 | 485.00 | 486.80 | 482.00 | 485.90 | 25.7M |
| 2023-04-27 | 485.30 | 487.10 | 480.00 | 485.40 | 47.3M |
| 2023-04-26 | 523.00 | 524.80 | 517.70 | 523.30 | 12.1M |
| 2023-04-25 | 520.90 | 532.00 | 520.40 | 528.70 | 14.0M |
| 2023-04-24 | 522.50 | 522.50 | 517.40 | 517.40 | 8.8M |
| 2023-04-21 | 523.50 | 524.60 | 519.20 | 520.50 | 9.4M |
| 2023-04-20 | 524.50 | 527.60 | 521.70 | 526.10 | 11.0M |
| 2023-04-19 | 518.30 | 522.90 | 516.20 | 522.40 | 8.7M |
| 2023-04-18 | 516.10 | 519.50 | 515.00 | 517.10 | 7.6M |
| 2023-04-17 | 510.00 | 514.40 | 509.60 | 514.10 | 8.7M |
| 2023-04-14 | 501.10 | 506.00 | 499.10 | 504.20 | 9.4M |
| 2023-04-13 | 502.10 | 503.00 | 497.40 | 500.30 | 10.0M |
| 2023-04-12 | 506.10 | 509.50 | 505.50 | 505.60 | 9.6M |
| 2023-04-11 | 502.00 | 506.20 | 501.30 | 504.10 | 7.4M |
| 2023-04-10 | 503.00 | 506.20 | 502.10 | 503.10 | 6.3M |
| 2023-04-07 | 499.00 | 504.70 | 498.90 | 501.20 | 7.3M |
| 2023-04-06 | 502.00 | 504.70 | 497.20 | 498.90 | 11.8M |
| 2023-04-05 | 511.00 | 513.10 | 504.60 | 507.00 | 8.9M |
| 2023-04-04 | 515.00 | 518.30 | 513.70 | 516.20 | 7.8M |
| 2023-04-03 | 514.00 | 516.50 | 511.80 | 514.60 | 9.1M |
| 2023-03-31 | 508.20 | 513.70 | 506.00 | 509.70 | 12.8M |
| 2023-03-30 | 505.80 | 507.80 | 499.10 | 502.70 | 11.3M |
| 2023-03-29 | 506.00 | 511.70 | 504.50 | 511.30 | 14.5M |
| 2023-03-28 | 505.00 | 509.10 | 502.90 | 503.60 | 13.5M |
| 2023-03-27 | 502.20 | 502.50 | 495.10 | 498.70 | 11.1M |
| 2023-03-24 | 495.70 | 498.10 | 493.80 | 497.30 | 8.6M |
| 2023-03-23 | 495.60 | 502.90 | 492.80 | 501.60 | 12.0M |
| 2023-03-22 | 497.80 | 505.40 | 495.20 | 503.40 | 16.5M |
| 2023-03-20 | 487.80 | 493.60 | 482.10 | 482.10 | 15.3M |
| 2023-03-17 | 494.30 | 495.90 | 490.60 | 494.40 | 13.1M |
| 2023-03-16 | 490.10 | 491.20 | 484.30 | 489.60 | 25.4M |
| 2023-03-15 | 521.00 | 521.80 | 507.70 | 510.00 | 16.6M |
| 2023-03-14 | 517.10 | 517.80 | 500.40 | 503.50 | 22.7M |
| 2023-03-13 | 534.80 | 535.00 | 525.40 | 528.90 | 18.2M |
| 2023-03-10 | 556.40 | 559.50 | 544.90 | 547.80 | 19.0M |
| 2023-03-09 | 565.10 | 568.20 | 564.40 | 568.10 | 9.2M |
| 2023-03-08 | 564.90 | 565.90 | 561.00 | 563.30 | 9.9M |
| 2023-03-07 | 563.00 | 566.50 | 562.50 | 566.50 | 8.4M |
| 2023-03-06 | 563.90 | 565.20 | 560.40 | 564.20 | 8.2M |
| 2023-03-03 | 555.30 | 562.20 | 555.10 | 558.70 | 10.4M |
| 2023-03-02 | 563.60 | 566.30 | 553.10 | 553.80 | 14.3M |
| 2023-03-01 | 560.90 | 564.90 | 560.90 | 563.60 | 8.2M |
| 2023-02-28 | 568.30 | 569.30 | 560.60 | 561.30 | 15.1M |
| 2023-02-27 | 562.90 | 572.90 | 562.90 | 571.00 | 10.5M |
| 2023-02-24 | 564.00 | 564.00 | 558.40 | 560.20 | 9.1M |
| 2023-02-22 | 568.00 | 569.00 | 559.30 | 564.10 | 11.8M |
| 2023-02-21 | 570.00 | 573.90 | 564.20 | 572.00 | 13.0M |
| 2023-02-20 | 550.00 | 567.90 | 548.60 | 565.80 | 14.5M |
| 2023-02-17 | 547.10 | 550.40 | 545.00 | 548.10 | 8.5M |
| 2023-02-16 | 545.00 | 553.70 | 544.00 | 553.00 | 13.6M |
| 2023-02-15 | 543.00 | 546.50 | 541.80 | 542.30 | 8.2M |
| 2023-02-14 | 537.00 | 541.60 | 536.50 | 540.50 | 7.5M |
| 2023-02-13 | 542.00 | 543.80 | 534.30 | 535.00 | 7.7M |
| 2023-02-10 | 536.90 | 543.20 | 535.00 | 540.30 | 10.6M |
| 2023-02-09 | 536.80 | 536.80 | 533.10 | 535.40 | 7.1M |
| 2023-02-08 | 538.00 | 540.50 | 535.50 | 537.10 | 7.4M |
| 2023-02-07 | 540.00 | 542.50 | 535.80 | 540.70 | 8.0M |
| 2023-02-06 | 539.10 | 546.60 | 534.00 | 539.50 | 18.8M |
| 2023-02-03 | 519.20 | 535.70 | 519.00 | 531.90 | 20.9M |
| 2023-02-02 | 514.00 | 519.80 | 508.00 | 519.10 | 11.2M |
| 2023-02-01 | 519.00 | 519.90 | 510.50 | 511.00 | 8.3M |
| 2023-01-31 | 518.70 | 523.80 | 516.90 | 517.70 | 8.1M |
| 2023-01-30 | 520.90 | 521.80 | 516.50 | 518.30 | 7.5M |
| 2023-01-27 | 519.00 | 522.40 | 517.90 | 521.70 | 9.8M |
| 2023-01-26 | 515.10 | 517.90 | 513.70 | 516.00 | 6.2M |
| 2023-01-25 | 514.00 | 518.50 | 512.80 | 517.00 | 6.1M |
| 2023-01-24 | 513.50 | 516.90 | 512.90 | 515.90 | 8.0M |
| 2023-01-23 | 510.00 | 512.00 | 506.40 | 511.10 | 7.2M |
| 2023-01-20 | 507.10 | 510.20 | 506.90 | 507.60 | 7.5M |
| 2023-01-19 | 510.00 | 513.10 | 507.60 | 509.00 | 8.3M |
| 2023-01-18 | 509.60 | 515.60 | 504.50 | 513.00 | 13.4M |
| 2023-01-17 | 508.00 | 515.40 | 506.30 | 512.20 | 17.9M |
| 2023-01-16 | 502.40 | 511.60 | 502.00 | 503.20 | 12.3M |
| 2023-01-13 | 493.00 | 504.30 | 493.00 | 502.20 | 13.4M |
| 2023-01-12 | 494.40 | 498.40 | 493.00 | 496.70 | 8.7M |
| 2023-01-11 | 492.00 | 496.60 | 491.20 | 495.70 | 10.8M |
| 2023-01-10 | 490.80 | 491.70 | 487.00 | 487.40 | 8.1M |
| 2023-01-06 | 489.90 | 490.50 | 486.50 | 488.90 | 7.4M |
| 2023-01-05 | 491.60 | 493.50 | 489.00 | 490.90 | 9.0M |
| 2023-01-04 | 488.30 | 490.60 | 485.30 | 490.00 | 9.5M |