790.50
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 | 684.70 | 687.90 | 681.00 | 686.90 | 1.9M |
| 2024-12-27 | 679.00 | 685.40 | 674.70 | 684.60 | 2.0M |
| 2024-12-26 | 665.30 | 676.00 | 665.00 | 676.00 | 2.2M |
| 2024-12-25 | 668.00 | 670.00 | 661.70 | 670.00 | 1.6M |
| 2024-12-24 | 664.70 | 668.30 | 662.50 | 666.60 | 1.8M |
| 2024-12-23 | 665.20 | 665.70 | 655.10 | 665.70 | 2.1M |
| 2024-12-20 | 659.80 | 665.10 | 658.20 | 665.00 | 2.4M |
| 2024-12-19 | 658.30 | 663.20 | 655.80 | 658.30 | 1.4M |
| 2024-12-18 | 661.00 | 667.70 | 661.00 | 662.90 | 1.3M |
| 2024-12-17 | 674.00 | 675.90 | 663.10 | 663.10 | 1.6M |
| 2024-12-16 | 675.00 | 680.20 | 674.50 | 675.30 | 1.2M |
| 2024-12-13 | 678.00 | 681.60 | 672.60 | 674.70 | 1.8M |
| 2024-12-12 | 681.60 | 683.00 | 676.10 | 679.10 | 1.6M |
| 2024-12-11 | 675.00 | 678.80 | 672.00 | 678.70 | 1.5M |
| 2024-12-10 | 678.90 | 681.70 | 676.20 | 677.60 | 2.0M |
| 2024-12-09 | 668.00 | 675.90 | 667.90 | 670.20 | 1.8M |
| 2024-12-06 | 664.50 | 668.40 | 661.80 | 665.40 | 1.6M |
| 2024-12-05 | 669.50 | 669.50 | 663.00 | 664.10 | 2.3M |
| 2024-12-04 | 670.50 | 672.50 | 665.70 | 666.70 | 1.5M |
| 2024-12-03 | 666.60 | 676.00 | 666.60 | 670.50 | 2.6M |
| 2024-12-02 | 658.80 | 668.60 | 658.50 | 666.30 | 1.7M |
| 2024-11-29 | 662.40 | 662.40 | 649.00 | 658.00 | 2.2M |
| 2024-11-28 | 653.00 | 662.70 | 652.40 | 658.10 | 1.8M |
| 2024-11-27 | 664.30 | 666.00 | 647.30 | 650.60 | 3.5M |
| 2024-11-26 | 675.10 | 677.10 | 666.00 | 671.80 | 1.5M |
| 2024-11-25 | 681.00 | 681.90 | 674.60 | 675.90 | 2.1M |
| 2024-11-22 | 668.00 | 674.00 | 665.70 | 672.30 | 1.8M |
| 2024-11-21 | 665.50 | 670.40 | 663.60 | 666.60 | 1.7M |
| 2024-11-20 | 666.90 | 672.50 | 665.40 | 670.40 | 1.6M |
| 2024-11-19 | 662.50 | 672.60 | 662.40 | 671.50 | 2.0M |
| 2024-11-18 | 660.00 | 664.40 | 655.60 | 664.40 | 1.7M |
| 2024-11-15 | 670.00 | 671.60 | 662.90 | 662.90 | 1.9M |
| 2024-11-14 | 674.70 | 678.00 | 669.50 | 669.50 | 2.5M |
| 2024-11-13 | 670.60 | 673.90 | 665.00 | 665.00 | 2.2M |
| 2024-11-12 | 677.00 | 681.10 | 670.90 | 674.30 | 2.3M |
| 2024-11-11 | 692.40 | 693.80 | 677.10 | 677.10 | 2.3M |
| 2024-11-08 | 706.00 | 707.20 | 693.30 | 694.70 | 2.4M |
| 2024-11-07 | 697.10 | 711.00 | 695.00 | 705.70 | 2.8M |
| 2024-11-06 | 680.10 | 704.00 | 680.10 | 688.60 | 3.3M |
| 2024-11-05 | 690.00 | 693.10 | 673.80 | 673.80 | 3.3M |
| 2024-11-01 | 681.00 | 683.10 | 669.80 | 680.50 | 4.8M |
| 2024-10-31 | 700.00 | 705.70 | 691.00 | 701.40 | 2.2M |
| 2024-10-30 | 700.00 | 704.10 | 698.20 | 700.00 | 3.9M |
| 2024-10-29 | 700.70 | 705.00 | 698.70 | 704.10 | 1.2M |
| 2024-10-28 | 690.00 | 702.40 | 687.20 | 698.60 | 1.5M |
| 2024-10-25 | 694.50 | 696.20 | 686.70 | 691.10 | 1.0M |
| 2024-10-24 | 690.00 | 694.10 | 684.10 | 691.00 | 1.9M |
| 2024-10-23 | 694.00 | 701.20 | 690.70 | 691.30 | 1.3M |
| 2024-10-22 | 699.40 | 701.70 | 690.70 | 693.80 | 2.1M |
| 2024-10-21 | 702.00 | 706.00 | 697.10 | 699.50 | 1.3M |
| 2024-10-18 | 702.10 | 704.40 | 698.30 | 699.30 | 1.4M |
| 2024-10-17 | 702.70 | 711.30 | 698.30 | 699.30 | 2.9M |
| 2024-10-16 | 707.00 | 709.70 | 693.20 | 697.50 | 4.2M |
| 2024-10-15 | 729.70 | 731.00 | 719.00 | 724.80 | 1.4M |
| 2024-10-11 | 732.20 | 732.20 | 723.70 | 726.30 | 1.8M |
| 2024-10-10 | 725.00 | 731.70 | 722.60 | 729.30 | 1.5M |
| 2024-10-09 | 730.20 | 731.70 | 719.10 | 720.70 | 1.6M |
| 2024-10-08 | 731.00 | 734.50 | 722.00 | 723.90 | 1.1M |
| 2024-10-07 | 740.00 | 741.30 | 733.20 | 737.00 | 1.3M |
| 2024-10-04 | 727.00 | 730.60 | 723.70 | 729.00 | 1.5M |
| 2024-10-03 | 736.50 | 737.90 | 726.70 | 726.70 | 1.2M |
| 2024-10-02 | 715.00 | 725.20 | 712.10 | 724.40 | 2.1M |
| 2024-10-01 | 727.40 | 727.60 | 717.00 | 725.10 | 1.7M |
| 2024-09-30 | 715.00 | 726.50 | 715.00 | 720.90 | 2.2M |
| 2024-09-27 | 740.00 | 748.90 | 735.50 | 747.40 | 2.0M |
| 2024-09-26 | 746.50 | 749.50 | 739.20 | 748.90 | 2.8M |
| 2024-09-25 | 724.60 | 742.10 | 724.00 | 739.20 | 2.0M |
| 2024-09-24 | 734.50 | 734.50 | 724.60 | 724.60 | 1.8M |
| 2024-09-20 | 722.10 | 733.50 | 721.10 | 727.20 | 2.3M |
| 2024-09-19 | 717.20 | 722.50 | 714.10 | 714.10 | 1.5M |
| 2024-09-18 | 704.60 | 709.40 | 700.00 | 709.40 | 1.8M |
| 2024-09-17 | 701.00 | 704.80 | 691.80 | 697.60 | 1.6M |
| 2024-09-13 | 697.50 | 705.20 | 696.80 | 699.30 | 3.4M |
| 2024-09-12 | 712.00 | 713.50 | 702.40 | 707.60 | 1.5M |
| 2024-09-11 | 710.00 | 713.00 | 691.30 | 695.30 | 2.6M |
| 2024-09-10 | 720.00 | 721.20 | 712.80 | 713.70 | 2.1M |
| 2024-09-09 | 710.00 | 722.70 | 702.30 | 720.90 | 2.2M |
| 2024-09-06 | 726.10 | 729.10 | 721.60 | 725.30 | 1.6M |
| 2024-09-05 | 719.80 | 733.20 | 715.20 | 725.80 | 1.4M |
| 2024-09-04 | 739.80 | 740.20 | 727.50 | 728.90 | 2.1M |
| 2024-09-03 | 752.90 | 755.10 | 748.20 | 752.20 | 1.2M |
| 2024-09-02 | 751.00 | 757.40 | 745.80 | 750.00 | 1.5M |
| 2024-08-30 | 750.00 | 755.50 | 748.30 | 750.70 | 1.4M |
| 2024-08-29 | 750.00 | 753.00 | 745.10 | 749.30 | 1.1M |
| 2024-08-28 | 747.30 | 751.70 | 743.60 | 751.70 | 0.9M |
| 2024-08-27 | 746.00 | 752.40 | 743.10 | 749.20 | 1.2M |
| 2024-08-26 | 747.00 | 747.20 | 735.70 | 743.10 | 1.9M |
| 2024-08-23 | 749.60 | 756.20 | 743.00 | 752.60 | 1.4M |
| 2024-08-22 | 754.50 | 754.50 | 743.20 | 750.10 | 1.2M |
| 2024-08-21 | 752.40 | 757.00 | 748.00 | 754.90 | 1.5M |
| 2024-08-20 | 751.90 | 754.20 | 746.00 | 749.40 | 1.4M |
| 2024-08-19 | 758.00 | 758.00 | 737.50 | 739.60 | 2.2M |
| 2024-08-16 | 750.00 | 758.00 | 748.50 | 755.60 | 1.9M |
| 2024-08-15 | 725.30 | 738.50 | 724.00 | 734.10 | 1.6M |
| 2024-08-14 | 725.60 | 728.40 | 717.80 | 724.80 | 1.9M |
| 2024-08-13 | 713.80 | 721.80 | 710.10 | 718.80 | 1.3M |
| 2024-08-09 | 722.80 | 727.90 | 703.60 | 714.20 | 2.2M |
| 2024-08-08 | 713.70 | 725.50 | 707.40 | 707.80 | 2.1M |
| 2024-08-07 | 700.00 | 737.00 | 688.40 | 717.50 | 3.5M |
| 2024-08-06 | 713.60 | 733.00 | 694.30 | 711.80 | 3.6M |
| 2024-08-05 | 720.30 | 730.00 | 651.10 | 680.10 | 5.3M |
| 2024-08-02 | 733.10 | 741.20 | 725.00 | 735.30 | 4.5M |
| 2024-08-01 | 768.00 | 774.90 | 756.40 | 763.10 | 3.7M |
| 2024-07-31 | 785.50 | 797.00 | 776.70 | 795.70 | 3.9M |
| 2024-07-30 | 821.00 | 825.50 | 784.30 | 791.60 | 4.4M |
| 2024-07-29 | 792.20 | 795.60 | 787.00 | 787.00 | 1.9M |
| 2024-07-26 | 776.00 | 783.70 | 771.00 | 777.20 | 2.2M |
| 2024-07-25 | 790.00 | 790.70 | 773.60 | 774.50 | 2.1M |
| 2024-07-24 | 797.00 | 798.50 | 791.90 | 793.30 | 1.7M |
| 2024-07-23 | 795.70 | 801.90 | 795.00 | 800.00 | 1.4M |
| 2024-07-22 | 806.00 | 808.00 | 795.60 | 795.60 | 1.8M |
| 2024-07-19 | 815.80 | 815.80 | 801.10 | 807.10 | 1.8M |
| 2024-07-18 | 820.00 | 824.90 | 815.10 | 815.90 | 1.8M |
| 2024-07-17 | 824.00 | 833.00 | 822.50 | 827.30 | 1.9M |
| 2024-07-16 | 819.30 | 823.90 | 813.90 | 818.40 | 1.6M |
| 2024-07-12 | 810.00 | 819.80 | 808.20 | 817.90 | 1.9M |
| 2024-07-11 | 815.10 | 823.70 | 813.40 | 820.20 | 2.0M |
| 2024-07-10 | 800.10 | 811.80 | 798.60 | 808.80 | 1.9M |
| 2024-07-09 | 804.00 | 806.90 | 798.10 | 803.20 | 2.0M |
| 2024-07-08 | 807.80 | 808.70 | 797.30 | 801.00 | 2.2M |
| 2024-07-05 | 812.60 | 816.90 | 804.90 | 808.50 | 1.6M |
| 2024-07-04 | 802.00 | 817.10 | 802.00 | 817.10 | 1.7M |
| 2024-07-03 | 801.00 | 804.50 | 795.10 | 801.60 | 1.5M |
| 2024-07-02 | 793.70 | 803.00 | 791.70 | 800.60 | 2.8M |
| 2024-07-01 | 793.80 | 797.90 | 787.60 | 794.00 | 2.2M |
| 2024-06-28 | 789.50 | 791.70 | 779.00 | 781.70 | 2.9M |
| 2024-06-27 | 775.00 | 795.00 | 774.90 | 787.20 | 4.5M |
| 2024-06-26 | 784.00 | 784.70 | 774.40 | 778.60 | 1.8M |
| 2024-06-25 | 777.40 | 786.70 | 776.90 | 784.90 | 1.6M |
| 2024-06-24 | 778.30 | 779.00 | 770.30 | 774.50 | 2.2M |
| 2024-06-21 | 768.00 | 776.40 | 768.00 | 773.40 | 3.2M |
| 2024-06-20 | 763.00 | 767.00 | 757.60 | 765.10 | 1.4M |
| 2024-06-19 | 757.60 | 764.40 | 755.30 | 759.40 | 1.3M |
| 2024-06-18 | 757.00 | 758.20 | 751.30 | 757.10 | 1.5M |
| 2024-06-17 | 754.10 | 754.40 | 740.00 | 749.20 | 2.1M |
| 2024-06-14 | 752.90 | 760.60 | 752.00 | 758.50 | 2.4M |
| 2024-06-13 | 762.20 | 764.00 | 753.10 | 755.80 | 1.9M |
| 2024-06-12 | 750.00 | 763.00 | 749.00 | 761.80 | 2.1M |
| 2024-06-11 | 753.50 | 755.50 | 750.60 | 751.00 | 1.8M |
| 2024-06-10 | 742.00 | 754.20 | 741.90 | 751.90 | 1.8M |
| 2024-06-07 | 739.00 | 743.80 | 738.00 | 739.80 | 2.9M |
| 2024-06-06 | 749.70 | 750.80 | 736.80 | 741.30 | 3.8M |
| 2024-06-05 | 756.00 | 756.80 | 747.50 | 749.70 | 3.6M |
| 2024-06-04 | 770.10 | 775.80 | 764.00 | 775.30 | 2.7M |
| 2024-06-03 | 778.00 | 792.80 | 777.00 | 778.30 | 2.7M |
| 2024-05-31 | 762.50 | 771.10 | 760.90 | 769.90 | 2.8M |
| 2024-05-30 | 752.50 | 758.40 | 744.20 | 756.50 | 3.4M |
| 2024-05-29 | 762.80 | 763.30 | 754.10 | 758.40 | 2.3M |
| 2024-05-28 | 754.00 | 760.90 | 752.30 | 758.70 | 1.6M |
| 2024-05-27 | 763.00 | 763.40 | 752.70 | 757.80 | 2.3M |
| 2024-05-24 | 759.00 | 763.20 | 750.50 | 761.80 | 2.0M |
| 2024-05-23 | 764.10 | 771.00 | 753.00 | 769.20 | 2.6M |
| 2024-05-22 | 762.00 | 767.00 | 758.40 | 761.20 | 3.7M |
| 2024-05-21 | 779.00 | 785.80 | 769.50 | 770.40 | 2.9M |
| 2024-05-20 | 779.60 | 789.60 | 778.50 | 779.00 | 2.2M |
| 2024-05-17 | 770.00 | 779.20 | 766.10 | 778.00 | 3.2M |
| 2024-05-16 | 791.30 | 794.60 | 772.10 | 775.90 | 3.5M |
| 2024-05-15 | 821.50 | 823.80 | 805.30 | 806.20 | 1.6M |
| 2024-05-14 | 820.00 | 821.20 | 812.50 | 819.00 | 1.7M |
| 2024-05-13 | 827.30 | 833.20 | 813.70 | 825.30 | 2.0M |
| 2024-05-10 | 839.20 | 849.70 | 818.20 | 828.00 | 5.3M |
| 2024-05-09 | 867.00 | 880.60 | 859.50 | 869.20 | 2.2M |
| 2024-05-08 | 853.40 | 871.00 | 846.00 | 866.60 | 2.2M |
| 2024-05-07 | 853.20 | 857.50 | 847.00 | 855.90 | 1.5M |
| 2024-05-02 | 852.50 | 858.00 | 844.00 | 845.60 | 1.3M |
| 2024-05-01 | 855.00 | 864.00 | 851.30 | 861.10 | 1.8M |
| 2024-04-30 | 863.40 | 871.20 | 858.70 | 868.10 | 1.6M |
| 2024-04-26 | 858.00 | 863.90 | 845.50 | 851.80 | 2.4M |
| 2024-04-25 | 874.10 | 876.00 | 864.60 | 864.70 | 1.0M |
| 2024-04-24 | 862.80 | 879.00 | 862.80 | 879.00 | 1.5M |
| 2024-04-23 | 864.10 | 869.50 | 857.80 | 865.00 | 1.3M |
| 2024-04-22 | 870.00 | 871.30 | 862.00 | 867.90 | 1.4M |
| 2024-04-19 | 868.80 | 870.40 | 848.60 | 856.20 | 1.8M |
| 2024-04-18 | 858.90 | 875.90 | 852.60 | 871.30 | 1.5M |
| 2024-04-17 | 878.80 | 879.50 | 854.00 | 859.20 | 2.0M |
| 2024-04-16 | 888.50 | 892.80 | 873.60 | 878.50 | 1.9M |
| 2024-04-15 | 880.20 | 886.30 | 872.00 | 886.30 | 1.9M |
| 2024-04-12 | 891.80 | 894.00 | 884.00 | 887.70 | 1.8M |
| 2024-04-11 | 883.30 | 894.00 | 880.40 | 892.30 | 1.4M |
| 2024-04-10 | 892.80 | 902.30 | 890.10 | 893.00 | 1.7M |
| 2024-04-09 | 890.00 | 895.80 | 889.10 | 895.50 | 1.0M |
| 2024-04-08 | 885.10 | 894.90 | 882.20 | 894.50 | 1.3M |
| 2024-04-05 | 884.70 | 884.70 | 869.30 | 879.00 | 2.3M |
| 2024-04-04 | 903.60 | 904.00 | 891.00 | 891.00 | 2.6M |
| 2024-04-03 | 883.00 | 897.80 | 874.30 | 888.60 | 3.5M |
| 2024-04-02 | 878.50 | 889.40 | 874.00 | 883.30 | 2.3M |
| 2024-04-01 | 894.30 | 894.90 | 865.60 | 876.30 | 2.0M |
| 2024-03-29 | 870.00 | 885.60 | 861.10 | 883.70 | 2.9M |
| 2024-03-28 | 868.00 | 869.00 | 856.00 | 860.60 | 2.5M |
| 2024-03-27 | 877.90 | 888.50 | 873.90 | 880.70 | 2.7M |
| 2024-03-26 | 865.50 | 876.00 | 864.30 | 871.50 | 2.0M |
| 2024-03-25 | 863.20 | 872.90 | 863.10 | 866.10 | 1.9M |
| 2024-03-22 | 860.00 | 874.10 | 855.70 | 870.80 | 2.5M |
| 2024-03-21 | 856.00 | 862.10 | 852.00 | 854.40 | 2.7M |
| 2024-03-19 | 830.00 | 847.30 | 830.00 | 847.10 | 1.6M |
| 2024-03-18 | 815.00 | 835.30 | 813.60 | 832.90 | 1.7M |
| 2024-03-15 | 803.60 | 810.90 | 798.10 | 806.40 | 1.7M |
| 2024-03-14 | 800.00 | 802.60 | 792.50 | 802.40 | 1.8M |
| 2024-03-13 | 802.60 | 806.90 | 791.10 | 794.70 | 1.2M |
| 2024-03-12 | 794.90 | 798.00 | 779.30 | 798.00 | 1.5M |
| 2024-03-11 | 821.90 | 823.20 | 788.90 | 800.20 | 2.8M |
| 2024-03-08 | 827.60 | 843.20 | 823.30 | 832.90 | 2.7M |
| 2024-03-07 | 849.00 | 854.90 | 832.00 | 836.50 | 2.5M |
| 2024-03-06 | 824.80 | 843.60 | 822.20 | 842.80 | 1.9M |
| 2024-03-05 | 823.50 | 824.90 | 814.80 | 821.80 | 1.2M |
| 2024-03-04 | 833.20 | 836.80 | 821.20 | 824.70 | 1.8M |
| 2024-03-01 | 823.00 | 833.70 | 821.80 | 830.90 | 2.6M |
| 2024-02-29 | 828.70 | 831.30 | 815.80 | 819.90 | 2.3M |
| 2024-02-28 | 828.00 | 836.00 | 825.80 | 828.70 | 2.2M |
| 2024-02-27 | 811.10 | 829.40 | 811.00 | 828.00 | 2.6M |
| 2024-02-26 | 810.00 | 818.70 | 808.20 | 811.20 | 2.4M |
| 2024-02-22 | 812.70 | 815.00 | 790.70 | 796.80 | 2.1M |
| 2024-02-21 | 813.70 | 818.00 | 801.00 | 809.20 | 2.4M |
| 2024-02-20 | 787.80 | 810.30 | 787.80 | 806.60 | 2.6M |
| 2024-02-19 | 780.00 | 797.00 | 780.00 | 790.90 | 2.4M |
| 2024-02-16 | 769.80 | 783.90 | 768.10 | 776.00 | 2.9M |
| 2024-02-15 | 774.00 | 774.70 | 756.00 | 760.20 | 3.0M |
| 2024-02-14 | 790.50 | 794.50 | 765.30 | 766.00 | 3.3M |
| 2024-02-13 | 794.00 | 804.70 | 792.00 | 800.00 | 1.9M |
| 2024-02-09 | 801.30 | 801.90 | 791.70 | 794.10 | 1.6M |
| 2024-02-08 | 800.00 | 800.20 | 789.20 | 797.00 | 2.3M |
| 2024-02-07 | 808.40 | 815.60 | 796.20 | 797.30 | 2.3M |
| 2024-02-06 | 815.50 | 822.00 | 808.00 | 810.10 | 1.7M |
| 2024-02-05 | 802.70 | 818.50 | 799.60 | 815.10 | 3.7M |
| 2024-02-02 | 803.30 | 822.40 | 799.00 | 817.70 | 2.9M |
| 2024-02-01 | 804.10 | 807.60 | 798.40 | 804.80 | 2.3M |
| 2024-01-31 | 800.00 | 809.60 | 797.50 | 809.00 | 1.3M |
| 2024-01-30 | 804.60 | 805.30 | 798.80 | 800.10 | 1.2M |
| 2024-01-29 | 803.80 | 806.30 | 798.50 | 805.10 | 1.4M |
| 2024-01-26 | 798.20 | 801.80 | 791.80 | 795.90 | 2.0M |
| 2024-01-25 | 792.60 | 799.70 | 792.60 | 796.60 | 1.1M |
| 2024-01-24 | 795.80 | 795.80 | 787.30 | 791.20 | 1.2M |
| 2024-01-23 | 807.30 | 809.00 | 794.50 | 797.80 | 1.5M |
| 2024-01-22 | 800.00 | 805.60 | 797.10 | 804.80 | 1.5M |
| 2024-01-19 | 794.40 | 794.40 | 787.60 | 792.30 | 1.1M |
| 2024-01-18 | 787.30 | 794.20 | 785.00 | 786.20 | 1.2M |
| 2024-01-17 | 803.10 | 808.50 | 790.50 | 790.90 | 1.5M |
| 2024-01-16 | 799.00 | 801.90 | 794.60 | 797.70 | 1.6M |
| 2024-01-15 | 797.00 | 806.70 | 796.00 | 799.40 | 1.4M |
| 2024-01-12 | 814.00 | 814.00 | 794.70 | 796.60 | 2.1M |
| 2024-01-11 | 796.60 | 807.60 | 795.70 | 800.60 | 2.6M |
| 2024-01-10 | 782.00 | 792.90 | 781.40 | 785.90 | 2.2M |
| 2024-01-09 | 766.00 | 781.20 | 765.90 | 776.50 | 2.4M |
| 2024-01-05 | 777.90 | 787.40 | 777.60 | 780.40 | 1.7M |
| 2024-01-04 | 762.10 | 775.50 | 753.60 | 774.20 | 1.8M |