454.30
Last Update: 2025-09-29
| 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 | 539.91 | 539.91 | 539.91 | 539.91 | 0.0M |
| 2024-12-30 | 517.03 | 536.00 | 517.03 | 536.00 | 0.0M |
| 2024-12-27 | 529.69 | 529.69 | 520.20 | 520.20 | 0.0M |
| 2024-12-26 | 530.00 | 532.63 | 530.00 | 530.70 | 0.0M |
| 2024-12-23 | 524.70 | 527.00 | 523.50 | 527.00 | 0.0M |
| 2024-12-20 | 531.48 | 541.20 | 531.48 | 541.20 | 0.0M |
| 2024-12-19 | 509.16 | 516.86 | 509.16 | 516.86 | 0.0M |
| 2024-12-18 | 528.00 | 528.00 | 525.00 | 525.00 | 0.0M |
| 2024-12-17 | 534.50 | 534.50 | 531.89 | 533.00 | 0.0M |
| 2024-12-16 | 535.00 | 537.25 | 532.00 | 535.00 | 0.0M |
| 2024-12-11 | 560.00 | 560.00 | 548.00 | 548.00 | 0.0M |
| 2024-12-10 | 525.01 | 552.00 | 525.01 | 545.00 | 0.0M |
| 2024-12-09 | 528.26 | 539.23 | 525.69 | 526.00 | 0.0M |
| 2024-12-06 | 551.00 | 560.00 | 551.00 | 558.80 | 0.0M |
| 2024-12-05 | 565.00 | 566.00 | 560.00 | 560.00 | 0.0M |
| 2024-12-04 | 557.00 | 557.00 | 552.00 | 557.00 | 0.0M |
| 2024-12-03 | 576.29 | 576.29 | 558.50 | 558.50 | 0.0M |
| 2024-12-02 | 575.00 | 579.90 | 575.00 | 577.00 | 0.0M |
| 2024-11-29 | 558.45 | 558.45 | 545.00 | 545.00 | 0.0M |
| 2024-11-27 | 560.00 | 560.00 | 555.00 | 555.00 | 0.0M |
| 2024-11-26 | 552.00 | 569.00 | 552.00 | 569.00 | 0.0M |
| 2024-11-25 | 555.00 | 555.00 | 551.00 | 552.07 | 0.0M |
| 2024-11-22 | 546.00 | 554.00 | 546.00 | 554.00 | 0.0M |
| 2024-11-21 | 532.90 | 546.04 | 532.90 | 545.25 | 0.0M |
| 2024-11-20 | 529.00 | 531.02 | 529.00 | 531.02 | 0.0M |
| 2024-11-19 | 531.00 | 533.33 | 528.78 | 528.78 | 0.0M |
| 2024-11-15 | 537.00 | 538.00 | 532.99 | 538.00 | 0.0M |
| 2024-11-14 | 567.00 | 567.00 | 544.50 | 544.50 | 0.0M |
| 2024-11-13 | 571.00 | 577.66 | 563.80 | 563.80 | 0.0M |
| 2024-11-12 | 567.00 | 571.00 | 566.00 | 570.00 | 0.0M |
| 2024-11-11 | 547.28 | 567.00 | 547.28 | 567.00 | 0.0M |
| 2024-11-08 | 543.00 | 554.00 | 543.00 | 554.00 | 0.0M |
| 2024-11-07 | 542.00 | 545.00 | 539.00 | 539.00 | 0.0M |
| 2024-11-06 | 560.22 | 565.00 | 557.41 | 558.00 | 0.0M |
| 2024-11-05 | 512.00 | 519.00 | 512.00 | 519.00 | 0.0M |
| 2024-11-04 | 498.00 | 512.68 | 498.00 | 512.68 | 0.0M |
| 2024-11-01 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-10-31 | 512.00 | 535.00 | 507.00 | 507.00 | 0.0M |
| 2024-10-30 | 482.00 | 484.20 | 482.00 | 482.82 | 0.0M |
| 2024-10-29 | 473.22 | 488.00 | 473.22 | 485.09 | 0.0M |
| 2024-10-28 | 480.00 | 480.00 | 475.00 | 475.60 | 0.0M |
| 2024-10-25 | 458.49 | 462.58 | 458.49 | 462.58 | 0.0M |
| 2024-10-24 | 457.74 | 461.00 | 447.71 | 447.71 | 0.0M |
| 2024-10-23 | 470.01 | 470.01 | 467.70 | 467.70 | 0.0M |
| 2024-10-22 | 474.00 | 478.00 | 474.00 | 478.00 | 0.0M |
| 2024-10-21 | 472.99 | 475.32 | 472.40 | 473.00 | 0.0M |
| 2024-10-18 | 470.00 | 473.13 | 470.00 | 473.00 | 0.0M |
| 2024-10-17 | 482.00 | 482.00 | 473.22 | 478.00 | 0.0M |
| 2024-10-16 | 490.00 | 493.00 | 489.01 | 490.00 | 0.0M |
| 2024-10-15 | 460.79 | 485.01 | 460.79 | 479.99 | 0.1M |
| 2024-10-14 | 443.00 | 460.79 | 443.00 | 450.74 | 0.0M |
| 2024-10-11 | 455.00 | 455.01 | 454.00 | 454.00 | 0.0M |
| 2024-10-10 | 445.72 | 455.00 | 445.72 | 448.99 | 0.0M |
| 2024-10-09 | 435.01 | 450.21 | 435.01 | 449.09 | 0.0M |
| 2024-10-08 | 405.00 | 405.10 | 400.00 | 400.00 | 0.0M |
| 2024-10-07 | 387.00 | 392.65 | 387.00 | 387.14 | 0.0M |
| 2024-10-04 | 394.29 | 395.39 | 393.30 | 395.00 | 0.0M |
| 2024-10-03 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0M |
| 2024-10-02 | 400.88 | 400.88 | 382.00 | 387.00 | 0.0M |
| 2024-09-30 | 402.00 | 402.00 | 402.00 | 402.00 | 0.0M |
| 2024-09-27 | 413.42 | 413.42 | 411.63 | 412.21 | 0.0M |
| 2024-09-26 | 400.00 | 420.00 | 400.00 | 413.00 | 0.0M |
| 2024-09-25 | 401.35 | 401.35 | 392.01 | 397.99 | 0.0M |
| 2024-09-24 | 403.00 | 405.15 | 397.00 | 405.15 | 0.0M |
| 2024-09-23 | 404.15 | 408.13 | 404.15 | 408.00 | 0.0M |
| 2024-09-20 | 399.10 | 405.00 | 393.71 | 404.53 | 0.0M |
| 2024-09-19 | 386.00 | 395.00 | 385.51 | 387.25 | 0.0M |
| 2024-09-18 | 374.69 | 388.00 | 374.69 | 385.00 | 0.0M |
| 2024-09-17 | 385.26 | 388.00 | 376.58 | 376.58 | 0.0M |
| 2024-09-13 | 376.00 | 376.00 | 365.00 | 370.00 | 0.0M |
| 2024-09-12 | 375.00 | 377.99 | 367.80 | 368.46 | 0.0M |
| 2024-09-11 | 363.49 | 368.50 | 359.46 | 366.72 | 0.0M |
| 2024-09-10 | 346.50 | 346.50 | 346.50 | 346.50 | 0.0M |
| 2024-09-09 | 342.49 | 342.49 | 342.49 | 342.49 | 0.0M |
| 2024-09-06 | 354.33 | 354.33 | 335.73 | 335.73 | 0.0M |
| 2024-09-05 | 342.90 | 344.00 | 340.95 | 340.95 | 0.0M |
| 2024-09-04 | 344.00 | 344.00 | 343.00 | 343.00 | 0.0M |
| 2024-09-03 | 355.00 | 355.00 | 354.00 | 354.44 | 0.0M |
| 2024-08-30 | 355.99 | 355.99 | 350.09 | 350.09 | 0.0M |
| 2024-08-29 | 360.99 | 360.99 | 353.94 | 356.00 | 0.0M |
| 2024-08-28 | 343.00 | 354.50 | 343.00 | 350.04 | 0.0M |
| 2024-08-27 | 340.00 | 361.80 | 340.00 | 356.42 | 0.0M |
| 2024-08-26 | 336.97 | 340.09 | 336.97 | 340.09 | 0.0M |
| 2024-08-23 | 321.00 | 332.00 | 320.01 | 332.00 | 0.0M |
| 2024-08-22 | 315.00 | 320.00 | 315.00 | 320.00 | 0.0M |
| 2024-08-21 | 305.00 | 321.59 | 305.00 | 317.20 | 0.0M |
| 2024-08-20 | 300.81 | 300.81 | 300.20 | 300.20 | 0.0M |
| 2024-08-19 | 300.00 | 302.91 | 299.00 | 301.50 | 0.0M |
| 2024-08-16 | 298.49 | 299.00 | 297.03 | 299.00 | 0.0M |
| 2024-08-15 | 299.00 | 301.00 | 299.00 | 301.00 | 0.0M |
| 2024-08-14 | 295.00 | 295.00 | 289.00 | 293.00 | 0.0M |
| 2024-08-13 | 295.63 | 297.50 | 295.63 | 297.19 | 0.0M |
| 2024-08-12 | 289.55 | 296.00 | 288.13 | 293.00 | 0.0M |
| 2024-08-09 | 297.50 | 297.50 | 295.50 | 295.80 | 0.0M |
| 2024-08-08 | 294.00 | 294.00 | 292.00 | 293.00 | 0.0M |
| 2024-08-07 | 302.00 | 305.16 | 287.25 | 287.28 | 0.0M |
| 2024-08-06 | 303.09 | 307.00 | 301.50 | 302.01 | 0.0M |
| 2024-08-05 | 300.01 | 301.00 | 293.00 | 297.00 | 0.0M |
| 2024-08-02 | 309.52 | 309.60 | 298.00 | 303.30 | 0.0M |
| 2024-08-01 | 335.18 | 335.18 | 323.00 | 326.33 | 0.0M |
| 2024-07-31 | 357.00 | 357.00 | 354.00 | 354.00 | 0.0M |
| 2024-07-30 | 347.47 | 349.15 | 347.47 | 347.95 | 0.0M |
| 2024-07-29 | 348.29 | 348.50 | 344.50 | 345.45 | 0.0M |
| 2024-07-26 | 344.00 | 344.41 | 339.52 | 344.41 | 0.0M |
| 2024-07-25 | 338.00 | 338.00 | 338.00 | 338.00 | 0.0M |
| 2024-07-24 | 369.00 | 369.00 | 355.60 | 355.65 | 0.0M |
| 2024-07-23 | 353.95 | 372.00 | 353.95 | 370.14 | 0.0M |
| 2024-07-22 | 354.00 | 356.56 | 353.95 | 353.95 | 0.0M |
| 2024-07-19 | 358.00 | 358.00 | 354.00 | 356.50 | 0.0M |
| 2024-07-18 | 355.00 | 356.01 | 347.20 | 347.20 | 0.0M |
| 2024-07-17 | 357.00 | 357.00 | 352.00 | 352.89 | 0.0M |
| 2024-07-16 | 352.40 | 358.09 | 352.00 | 357.66 | 0.0M |
| 2024-07-15 | 345.00 | 347.30 | 342.00 | 347.30 | 0.0M |
| 2024-07-12 | 344.00 | 345.50 | 340.00 | 340.00 | 0.0M |
| 2024-07-11 | 334.00 | 334.00 | 330.00 | 330.00 | 0.0M |
| 2024-07-10 | 335.11 | 336.00 | 334.34 | 334.34 | 0.0M |
| 2024-07-09 | 330.00 | 332.50 | 329.00 | 332.50 | 0.0M |
| 2024-07-08 | 328.80 | 328.80 | 328.80 | 328.80 | 0.0M |
| 2024-07-05 | 313.00 | 316.25 | 313.00 | 316.25 | 0.0M |
| 2024-07-03 | 315.00 | 318.70 | 315.00 | 318.20 | 0.0M |
| 2024-07-02 | 324.00 | 326.49 | 320.67 | 326.49 | 0.0M |
| 2024-07-01 | 330.00 | 330.00 | 325.00 | 325.70 | 0.0M |
| 2024-06-28 | 341.71 | 345.00 | 341.00 | 345.00 | 0.0M |
| 2024-06-27 | 335.00 | 342.00 | 335.00 | 342.00 | 0.0M |
| 2024-06-26 | 334.00 | 341.00 | 334.00 | 340.98 | 0.0M |
| 2024-06-25 | 322.00 | 334.99 | 322.00 | 333.00 | 0.0M |
| 2024-06-24 | 313.70 | 315.20 | 312.98 | 313.41 | 0.0M |
| 2024-06-21 | 317.73 | 317.73 | 311.00 | 311.00 | 0.0M |
| 2024-06-20 | 311.01 | 321.99 | 311.01 | 317.99 | 0.0M |
| 2024-06-19 | 313.50 | 313.50 | 313.50 | 313.50 | 0.0M |
| 2024-06-18 | 314.99 | 314.99 | 311.01 | 313.50 | 0.0M |
| 2024-06-17 | 303.18 | 318.00 | 300.01 | 318.00 | 0.0M |
| 2024-06-14 | 320.00 | 320.00 | 303.00 | 306.79 | 0.0M |
| 2024-06-13 | 330.00 | 330.50 | 324.01 | 329.00 | 0.0M |
| 2024-06-12 | 335.00 | 345.00 | 335.00 | 340.14 | 0.0M |
| 2024-06-11 | 317.21 | 325.00 | 317.21 | 324.98 | 0.0M |
| 2024-06-10 | 330.00 | 330.00 | 320.01 | 320.01 | 0.0M |
| 2024-06-07 | 325.00 | 328.00 | 323.00 | 326.40 | 0.0M |
| 2024-06-06 | 324.87 | 325.00 | 316.00 | 324.00 | 0.0M |
| 2024-06-05 | 318.57 | 324.98 | 318.57 | 324.98 | 0.0M |
| 2024-06-04 | 306.00 | 319.50 | 306.00 | 319.00 | 0.0M |
| 2024-06-03 | 286.00 | 303.00 | 286.00 | 303.00 | 0.0M |
| 2024-05-31 | 275.90 | 281.99 | 275.00 | 281.99 | 0.0M |
| 2024-05-30 | 279.99 | 280.09 | 276.00 | 278.40 | 0.0M |
| 2024-05-29 | 276.30 | 279.50 | 275.01 | 279.50 | 0.0M |
| 2024-05-28 | 275.00 | 282.00 | 275.00 | 279.00 | 0.1M |
| 2024-05-27 | 264.58 | 264.58 | 264.58 | 264.58 | 0.0M |
| 2024-05-24 | 267.50 | 269.00 | 265.00 | 265.91 | 0.0M |
| 2024-05-23 | 269.00 | 270.59 | 261.00 | 261.20 | 0.0M |
| 2024-05-22 | 282.00 | 282.00 | 269.50 | 272.00 | 0.0M |
| 2024-05-21 | 286.30 | 286.30 | 280.58 | 281.50 | 0.2M |
| 2024-05-20 | 276.81 | 284.30 | 276.00 | 279.60 | 0.0M |
| 2024-05-17 | 267.00 | 270.07 | 261.50 | 261.89 | 0.0M |
| 2024-05-16 | 261.89 | 271.00 | 261.89 | 267.00 | 0.0M |
| 2024-05-15 | 264.00 | 264.77 | 260.57 | 262.52 | 0.0M |
| 2024-05-14 | 267.00 | 267.00 | 265.00 | 265.00 | 0.0M |
| 2024-05-13 | 271.38 | 272.71 | 266.60 | 267.50 | 0.0M |
| 2024-05-10 | 270.00 | 270.00 | 266.00 | 268.50 | 0.0M |
| 2024-05-09 | 274.00 | 274.64 | 272.20 | 272.20 | 0.0M |
| 2024-05-08 | 269.28 | 271.28 | 269.00 | 271.05 | 0.0M |
| 2024-05-07 | 273.00 | 273.24 | 264.20 | 264.21 | 0.0M |
| 2024-05-06 | 275.00 | 276.51 | 273.49 | 273.88 | 0.0M |
| 2024-05-03 | 280.00 | 280.00 | 271.00 | 271.50 | 0.0M |
| 2024-05-02 | 289.99 | 289.99 | 266.00 | 271.60 | 0.0M |
| 2024-04-30 | 326.50 | 326.50 | 322.00 | 324.50 | 0.0M |
| 2024-04-29 | 325.00 | 326.70 | 325.00 | 326.70 | 0.0M |
| 2024-04-26 | 330.00 | 330.00 | 325.00 | 325.02 | 0.0M |
| 2024-04-25 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0M |
| 2024-04-24 | 333.88 | 333.88 | 330.00 | 330.08 | 0.0M |
| 2024-04-23 | 326.00 | 333.81 | 326.00 | 332.30 | 0.0M |
| 2024-04-22 | 313.97 | 317.90 | 313.97 | 317.90 | 0.0M |
| 2024-04-19 | 318.00 | 320.00 | 316.28 | 316.28 | 0.0M |
| 2024-04-18 | 300.75 | 316.48 | 300.75 | 310.00 | 0.0M |
| 2024-04-17 | 302.00 | 305.00 | 300.75 | 305.00 | 0.0M |
| 2024-04-16 | 294.00 | 295.00 | 294.00 | 295.00 | 0.0M |
| 2024-04-15 | 302.00 | 302.00 | 294.00 | 294.00 | 0.0M |
| 2024-04-12 | 299.00 | 301.40 | 296.00 | 296.73 | 0.0M |
| 2024-04-11 | 304.00 | 306.50 | 304.00 | 306.50 | 0.0M |
| 2024-04-10 | 308.00 | 308.00 | 300.56 | 300.56 | 0.0M |
| 2024-04-09 | 308.00 | 320.00 | 308.00 | 320.00 | 0.0M |
| 2024-04-08 | 319.68 | 319.68 | 310.01 | 317.98 | 0.1M |
| 2024-04-05 | 311.00 | 312.18 | 308.37 | 309.20 | 0.0M |
| 2024-04-04 | 327.62 | 327.62 | 312.00 | 312.79 | 0.0M |
| 2024-04-03 | 322.00 | 322.00 | 315.91 | 315.91 | 0.0M |
| 2024-04-02 | 330.00 | 330.00 | 318.00 | 318.00 | 0.0M |
| 2024-04-01 | 347.00 | 347.00 | 347.00 | 347.00 | 0.0M |
| 2024-03-27 | 334.00 | 358.00 | 334.00 | 350.25 | 0.0M |
| 2024-03-26 | 336.00 | 336.00 | 336.00 | 336.00 | 0.0M |
| 2024-03-25 | 350.00 | 350.00 | 343.99 | 343.99 | 0.0M |
| 2024-03-22 | 347.00 | 347.20 | 344.40 | 346.11 | 0.0M |
| 2024-03-21 | 341.00 | 346.55 | 341.00 | 345.37 | 0.0M |
| 2024-03-20 | 328.50 | 332.39 | 328.00 | 332.39 | 0.0M |
| 2024-03-19 | 332.20 | 332.20 | 327.33 | 328.50 | 0.0M |
| 2024-03-14 | 325.01 | 325.01 | 324.00 | 324.00 | 0.0M |
| 2024-03-13 | 324.18 | 330.49 | 324.18 | 325.01 | 0.0M |
| 2024-03-12 | 325.00 | 330.01 | 325.00 | 330.01 | 0.0M |
| 2024-03-11 | 336.40 | 336.40 | 334.31 | 334.31 | 0.0M |
| 2024-03-08 | 338.46 | 338.64 | 335.00 | 336.40 | 0.0M |
| 2024-03-07 | 338.00 | 345.00 | 330.34 | 330.34 | 0.0M |
| 2024-03-06 | 334.95 | 340.00 | 334.95 | 338.99 | 0.0M |
| 2024-03-05 | 327.50 | 333.00 | 327.50 | 331.52 | 0.0M |
| 2024-03-04 | 339.99 | 340.00 | 327.30 | 330.39 | 0.0M |
| 2024-03-01 | 329.50 | 329.50 | 324.50 | 326.25 | 0.1M |
| 2024-02-29 | 320.90 | 330.00 | 320.80 | 329.64 | 0.0M |
| 2024-02-28 | 334.00 | 336.67 | 317.89 | 319.95 | 0.0M |
| 2024-02-27 | 290.00 | 325.01 | 290.00 | 322.24 | 0.0M |
| 2024-02-26 | 279.00 | 279.00 | 273.10 | 273.52 | 0.0M |
| 2024-02-23 | 277.00 | 278.58 | 277.00 | 277.00 | 0.0M |
| 2024-02-22 | 280.88 | 281.00 | 272.81 | 280.00 | 0.0M |
| 2024-02-21 | 274.38 | 274.38 | 272.00 | 272.94 | 0.0M |
| 2024-02-20 | 277.00 | 277.00 | 272.00 | 274.01 | 0.0M |
| 2024-02-19 | 277.00 | 277.00 | 277.00 | 277.00 | 0.0M |
| 2024-02-16 | 281.00 | 281.00 | 277.00 | 277.00 | 0.0M |
| 2024-02-15 | 286.00 | 286.00 | 281.00 | 281.00 | 0.0M |
| 2024-02-14 | 281.00 | 283.00 | 281.00 | 283.00 | 0.0M |
| 2024-02-13 | 281.32 | 282.00 | 278.00 | 278.00 | 0.0M |
| 2024-02-12 | 280.00 | 287.00 | 280.00 | 287.00 | 0.0M |
| 2024-02-09 | 294.01 | 296.39 | 281.00 | 283.00 | 0.0M |
| 2024-02-08 | 296.26 | 300.00 | 293.74 | 300.00 | 0.0M |
| 2024-02-07 | 298.70 | 299.00 | 295.00 | 298.00 | 0.0M |
| 2024-02-06 | 292.00 | 297.35 | 292.00 | 292.97 | 0.0M |
| 2024-02-02 | 297.61 | 297.61 | 297.61 | 297.61 | 0.0M |
| 2024-02-01 | 311.26 | 311.26 | 311.26 | 311.26 | 0.0M |
| 2024-01-31 | 300.00 | 308.36 | 300.00 | 308.36 | 0.0M |
| 2024-01-30 | 298.81 | 306.06 | 298.81 | 306.06 | 0.0M |
| 2024-01-29 | 301.66 | 303.48 | 297.61 | 298.81 | 0.0M |
| 2024-01-26 | 304.00 | 304.00 | 295.50 | 295.50 | 0.0M |
| 2024-01-25 | 306.00 | 306.00 | 297.61 | 304.14 | 0.0M |
| 2024-01-24 | 301.25 | 301.25 | 297.00 | 299.99 | 0.0M |
| 2024-01-23 | 308.00 | 308.00 | 302.57 | 302.57 | 0.0M |
| 2024-01-22 | 306.78 | 306.78 | 298.76 | 300.01 | 0.0M |
| 2024-01-19 | 300.88 | 303.00 | 296.71 | 303.00 | 0.0M |
| 2024-01-18 | 299.00 | 301.01 | 296.72 | 300.00 | 0.0M |
| 2024-01-17 | 296.00 | 296.00 | 292.10 | 293.12 | 0.0M |
| 2024-01-16 | 282.00 | 296.59 | 282.00 | 296.59 | 0.0M |
| 2024-01-12 | 292.00 | 292.00 | 282.00 | 282.99 | 0.0M |
| 2024-01-11 | 292.50 | 292.50 | 291.90 | 292.40 | 0.0M |
| 2024-01-09 | 298.19 | 299.00 | 295.00 | 295.00 | 0.0M |
| 2024-01-08 | 300.00 | 302.15 | 290.56 | 299.78 | 0.0M |
| 2024-01-05 | 295.00 | 302.33 | 295.00 | 300.17 | 0.0M |
| 2024-01-03 | 304.90 | 304.90 | 295.50 | 295.50 | 0.0M |
| 2024-01-02 | 322.08 | 322.08 | 310.00 | 310.00 | 0.0M |