127.40
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 | 116.90 | 116.90 | 114.40 | 115.10 | 0.7M |
| 2024-12-30 | 115.80 | 117.90 | 115.30 | 116.90 | 1.5M |
| 2024-12-27 | 115.30 | 118.40 | 113.10 | 114.80 | 2.1M |
| 2024-12-24 | 108.00 | 117.60 | 107.60 | 115.60 | 3.5M |
| 2024-12-23 | 102.00 | 107.80 | 101.90 | 107.70 | 2.3M |
| 2024-12-20 | 102.70 | 105.70 | 100.60 | 101.40 | 2.9M |
| 2024-12-19 | 103.40 | 103.40 | 99.60 | 102.30 | 2.8M |
| 2024-12-18 | 102.00 | 103.90 | 102.00 | 103.80 | 1.3M |
| 2024-12-17 | 103.80 | 104.70 | 101.70 | 101.90 | 1.7M |
| 2024-12-16 | 104.90 | 105.80 | 102.10 | 103.80 | 1.4M |
| 2024-12-13 | 101.30 | 105.00 | 100.60 | 105.00 | 1.9M |
| 2024-12-12 | 103.80 | 103.80 | 100.30 | 102.10 | 0.8M |
| 2024-12-11 | 103.50 | 103.50 | 101.10 | 101.90 | 0.6M |
| 2024-12-10 | 104.10 | 106.40 | 102.20 | 102.30 | 0.6M |
| 2024-12-09 | 101.60 | 104.30 | 101.30 | 104.10 | 0.8M |
| 2024-12-06 | 101.40 | 101.90 | 100.40 | 101.30 | 0.6M |
| 2024-12-05 | 101.00 | 101.30 | 99.80 | 100.30 | 0.4M |
| 2024-12-04 | 101.20 | 102.00 | 100.70 | 101.60 | 0.4M |
| 2024-12-03 | 99.60 | 101.80 | 99.60 | 101.40 | 0.7M |
| 2024-12-02 | 99.55 | 101.00 | 99.30 | 100.50 | 0.4M |
| 2024-11-29 | 99.30 | 100.50 | 99.30 | 99.40 | 0.4M |
| 2024-11-28 | 102.40 | 102.40 | 99.10 | 99.20 | 1.0M |
| 2024-11-27 | 102.40 | 102.60 | 100.00 | 102.40 | 0.6M |
| 2024-11-26 | 104.30 | 104.30 | 101.90 | 102.40 | 0.6M |
| 2024-11-25 | 105.10 | 106.90 | 104.30 | 104.30 | 0.9M |
| 2024-11-22 | 107.70 | 108.70 | 105.00 | 105.60 | 0.6M |
| 2024-11-21 | 107.00 | 108.50 | 106.90 | 108.10 | 0.5M |
| 2024-11-20 | 107.00 | 108.30 | 106.10 | 107.80 | 0.4M |
| 2024-11-19 | 108.00 | 108.80 | 107.10 | 107.80 | 0.4M |
| 2024-11-18 | 108.50 | 109.50 | 107.20 | 107.20 | 0.5M |
| 2024-11-15 | 106.20 | 108.50 | 106.20 | 106.80 | 0.3M |
| 2024-11-14 | 106.20 | 108.50 | 105.10 | 105.30 | 0.5M |
| 2024-11-13 | 106.60 | 108.00 | 105.20 | 107.90 | 0.6M |
| 2024-11-12 | 109.50 | 111.10 | 106.30 | 106.90 | 0.6M |
| 2024-11-11 | 110.00 | 111.20 | 108.20 | 109.50 | 0.6M |
| 2024-11-08 | 112.00 | 115.60 | 110.00 | 110.30 | 0.6M |
| 2024-11-07 | 110.20 | 112.10 | 109.90 | 111.80 | 0.7M |
| 2024-11-06 | 113.10 | 117.00 | 111.30 | 112.00 | 1.1M |
| 2024-11-05 | 110.90 | 115.50 | 110.90 | 115.50 | 0.9M |
| 2024-11-04 | 110.20 | 113.40 | 109.60 | 112.80 | 0.7M |
| 2024-11-01 | 108.00 | 111.50 | 106.50 | 111.00 | 1.0M |
| 2024-10-31 | 107.20 | 108.20 | 105.70 | 105.70 | 0.6M |
| 2024-10-30 | 108.60 | 108.70 | 105.40 | 106.00 | 0.6M |
| 2024-10-29 | 109.40 | 110.50 | 108.20 | 108.60 | 0.4M |
| 2024-10-28 | 111.00 | 111.20 | 109.40 | 109.40 | 0.4M |
| 2024-10-25 | 110.10 | 113.20 | 110.10 | 111.80 | 0.8M |
| 2024-10-24 | 111.00 | 111.00 | 108.30 | 109.90 | 0.4M |
| 2024-10-23 | 109.60 | 111.20 | 108.70 | 111.10 | 1.0M |
| 2024-10-22 | 109.20 | 110.20 | 105.20 | 109.60 | 0.8M |
| 2024-10-21 | 108.70 | 110.00 | 107.00 | 107.10 | 0.5M |
| 2024-10-18 | 106.90 | 108.50 | 104.30 | 108.50 | 0.9M |
| 2024-10-17 | 105.80 | 108.50 | 104.40 | 104.90 | 0.8M |
| 2024-10-16 | 107.60 | 107.70 | 104.90 | 105.80 | 0.9M |
| 2024-10-15 | 108.50 | 109.90 | 104.80 | 105.40 | 1.8M |
| 2024-10-14 | 108.80 | 110.90 | 105.20 | 108.10 | 2.2M |
| 2024-10-10 | 104.00 | 107.60 | 102.90 | 105.00 | 1.9M |
| 2024-10-09 | 107.70 | 107.70 | 99.30 | 102.00 | 2.8M |
| 2024-10-08 | 117.60 | 119.40 | 105.30 | 106.40 | 3.0M |
| 2024-10-07 | 105.90 | 113.50 | 105.20 | 112.00 | 1.8M |
| 2024-10-04 | 109.70 | 109.70 | 101.30 | 105.10 | 3.6M |
| 2024-10-03 | 117.00 | 117.00 | 110.60 | 114.20 | 1.1M |
| 2024-10-02 | 112.90 | 117.00 | 110.40 | 117.00 | 2.1M |
| 2024-09-30 | 114.80 | 115.70 | 109.10 | 110.40 | 3.1M |
| 2024-09-27 | 110.20 | 111.70 | 107.30 | 111.50 | 2.6M |
| 2024-09-26 | 106.80 | 109.40 | 105.70 | 109.30 | 2.3M |
| 2024-09-25 | 108.10 | 110.90 | 105.50 | 106.80 | 1.9M |
| 2024-09-24 | 105.30 | 107.80 | 104.50 | 107.80 | 1.9M |
| 2024-09-23 | 102.50 | 104.30 | 102.00 | 103.40 | 1.1M |
| 2024-09-20 | 100.00 | 102.60 | 99.10 | 102.50 | 2.3M |
| 2024-09-19 | 97.30 | 99.80 | 97.15 | 99.65 | 1.4M |
| 2024-09-17 | 96.10 | 98.60 | 96.10 | 97.30 | 0.7M |
| 2024-09-16 | 94.90 | 96.25 | 93.20 | 96.10 | 0.4M |
| 2024-09-13 | 93.85 | 95.50 | 93.20 | 94.55 | 0.8M |
| 2024-09-12 | 93.80 | 94.15 | 92.30 | 93.30 | 0.7M |
| 2024-09-11 | 93.00 | 94.25 | 91.00 | 92.40 | 0.9M |
| 2024-09-10 | 93.30 | 95.05 | 91.50 | 94.25 | 0.8M |
| 2024-09-09 | 98.90 | 98.90 | 93.00 | 93.30 | 1.4M |
| 2024-09-05 | 101.50 | 103.40 | 98.35 | 99.00 | 1.4M |
| 2024-09-04 | 107.00 | 107.70 | 104.80 | 105.20 | 1.0M |
| 2024-09-03 | 109.30 | 110.30 | 106.50 | 106.90 | 0.9M |
| 2024-09-02 | 108.80 | 109.50 | 106.80 | 109.30 | 0.7M |
| 2024-08-30 | 108.10 | 110.00 | 108.00 | 108.50 | 0.9M |
| 2024-08-29 | 107.40 | 107.90 | 106.40 | 107.70 | 0.6M |
| 2024-08-28 | 108.30 | 108.90 | 106.60 | 107.30 | 0.5M |
| 2024-08-27 | 106.50 | 108.30 | 106.10 | 108.00 | 0.8M |
| 2024-08-26 | 106.90 | 108.30 | 105.80 | 106.70 | 1.0M |
| 2024-08-23 | 109.20 | 109.20 | 102.30 | 106.40 | 1.7M |
| 2024-08-22 | 108.50 | 115.50 | 107.60 | 114.80 | 1.0M |
| 2024-08-21 | 106.60 | 109.50 | 105.40 | 108.70 | 0.7M |
| 2024-08-20 | 107.40 | 108.20 | 105.60 | 106.70 | 0.4M |
| 2024-08-19 | 109.00 | 109.90 | 106.00 | 106.70 | 0.5M |
| 2024-08-16 | 108.90 | 110.00 | 107.80 | 109.30 | 0.5M |
| 2024-08-15 | 105.00 | 108.40 | 103.50 | 107.80 | 0.7M |
| 2024-08-14 | 104.90 | 106.10 | 104.50 | 105.00 | 0.4M |
| 2024-08-13 | 104.30 | 107.40 | 104.20 | 104.90 | 0.3M |
| 2024-08-12 | 102.00 | 105.10 | 102.00 | 104.30 | 0.3M |
| 2024-08-09 | 101.00 | 103.80 | 100.50 | 102.00 | 0.7M |
| 2024-08-08 | 104.00 | 104.00 | 99.55 | 100.30 | 1.0M |
| 2024-08-07 | 104.50 | 105.30 | 103.60 | 104.50 | 0.3M |
| 2024-08-06 | 105.00 | 107.10 | 103.40 | 103.90 | 0.5M |
| 2024-08-05 | 109.10 | 109.50 | 103.20 | 104.30 | 0.7M |
| 2024-08-02 | 111.70 | 111.70 | 108.40 | 109.80 | 0.5M |
| 2024-08-01 | 110.30 | 113.20 | 110.30 | 112.40 | 0.8M |
| 2024-07-31 | 107.30 | 111.50 | 107.30 | 110.30 | 1.2M |
| 2024-07-30 | 106.70 | 108.50 | 105.30 | 107.30 | 0.9M |
| 2024-07-29 | 106.30 | 108.20 | 104.30 | 106.70 | 0.8M |
| 2024-07-26 | 105.30 | 106.70 | 104.60 | 104.90 | 0.6M |
| 2024-07-25 | 106.00 | 106.10 | 102.50 | 104.40 | 0.7M |
| 2024-07-24 | 109.00 | 109.70 | 104.80 | 105.30 | 1.2M |
| 2024-07-23 | 108.80 | 110.90 | 107.80 | 108.20 | 0.6M |
| 2024-07-22 | 108.70 | 108.70 | 105.90 | 107.80 | 0.4M |
| 2024-07-19 | 109.90 | 109.90 | 105.90 | 107.20 | 0.9M |
| 2024-07-18 | 108.30 | 110.80 | 107.30 | 109.60 | 1.0M |
| 2024-07-17 | 109.00 | 109.40 | 105.40 | 108.30 | 1.6M |
| 2024-07-16 | 110.00 | 111.00 | 106.10 | 109.10 | 3.3M |
| 2024-07-15 | 114.40 | 116.30 | 112.90 | 114.40 | 1.0M |
| 2024-07-12 | 116.00 | 118.40 | 112.70 | 115.00 | 2.0M |
| 2024-07-11 | 117.90 | 119.80 | 116.10 | 116.30 | 1.6M |
| 2024-07-10 | 120.00 | 121.00 | 117.80 | 117.90 | 0.9M |
| 2024-07-09 | 120.10 | 122.30 | 117.50 | 119.90 | 1.4M |
| 2024-07-08 | 124.70 | 124.70 | 116.00 | 120.10 | 2.5M |
| 2024-07-05 | 132.70 | 133.50 | 128.30 | 128.40 | 1.1M |
| 2024-07-04 | 131.50 | 133.10 | 130.50 | 132.30 | 0.7M |
| 2024-07-03 | 133.00 | 135.70 | 130.80 | 130.90 | 1.1M |
| 2024-07-02 | 128.40 | 133.60 | 128.40 | 132.60 | 2.5M |
| 2024-06-28 | 124.10 | 127.20 | 123.60 | 126.70 | 1.2M |
| 2024-06-27 | 127.90 | 128.90 | 123.30 | 124.30 | 1.1M |
| 2024-06-26 | 128.80 | 129.20 | 124.60 | 127.90 | 1.3M |
| 2024-06-25 | 129.50 | 131.00 | 127.40 | 128.70 | 0.9M |
| 2024-06-24 | 130.70 | 131.80 | 128.00 | 128.50 | 1.0M |
| 2024-06-21 | 135.60 | 135.60 | 128.50 | 130.00 | 2.0M |
| 2024-06-20 | 131.90 | 135.90 | 131.90 | 135.20 | 1.0M |
| 2024-06-19 | 131.10 | 132.30 | 129.20 | 131.10 | 0.5M |
| 2024-06-18 | 125.40 | 130.20 | 125.00 | 129.00 | 1.1M |
| 2024-06-17 | 125.00 | 125.10 | 121.20 | 124.10 | 1.4M |
| 2024-06-14 | 125.10 | 128.20 | 124.10 | 125.10 | 1.1M |
| 2024-06-13 | 125.50 | 127.40 | 123.10 | 124.00 | 1.1M |
| 2024-06-12 | 125.00 | 126.20 | 121.60 | 125.20 | 1.6M |
| 2024-06-11 | 138.50 | 141.00 | 123.30 | 125.50 | 3.3M |
| 2024-06-07 | 139.70 | 139.70 | 136.50 | 138.50 | 1.6M |
| 2024-06-06 | 139.10 | 144.00 | 139.10 | 139.70 | 2.3M |
| 2024-06-05 | 139.70 | 141.50 | 136.00 | 136.80 | 1.1M |
| 2024-06-04 | 138.80 | 140.70 | 135.90 | 139.00 | 1.5M |
| 2024-06-03 | 134.00 | 140.00 | 134.00 | 139.20 | 1.8M |
| 2024-05-31 | 138.00 | 138.60 | 132.80 | 132.80 | 2.1M |
| 2024-05-30 | 143.50 | 143.50 | 133.90 | 135.90 | 1.6M |
| 2024-05-29 | 143.50 | 146.20 | 140.40 | 143.50 | 1.2M |
| 2024-05-28 | 137.90 | 144.50 | 137.70 | 143.50 | 1.7M |
| 2024-05-27 | 133.80 | 140.60 | 133.30 | 137.20 | 1.1M |
| 2024-05-24 | 131.52 | 133.72 | 129.33 | 132.72 | 0.7M |
| 2024-05-23 | 131.22 | 134.32 | 129.33 | 131.52 | 0.8M |
| 2024-05-22 | 132.42 | 133.32 | 130.82 | 131.22 | 0.7M |
| 2024-05-21 | 134.82 | 135.01 | 131.12 | 132.82 | 0.9M |
| 2024-05-20 | 134.72 | 137.61 | 134.52 | 135.31 | 0.9M |
| 2024-05-17 | 134.52 | 137.11 | 132.52 | 134.52 | 1.0M |
| 2024-05-16 | 138.71 | 140.10 | 133.72 | 134.52 | 2.5M |
| 2024-05-14 | 138.61 | 138.91 | 133.92 | 138.51 | 1.6M |
| 2024-05-13 | 132.72 | 138.51 | 130.72 | 136.91 | 2.1M |
| 2024-05-10 | 129.13 | 133.52 | 125.53 | 129.23 | 2.5M |
| 2024-05-09 | 119.35 | 129.13 | 119.35 | 128.03 | 2.2M |
| 2024-05-08 | 120.55 | 122.14 | 119.35 | 120.65 | 1.3M |
| 2024-05-07 | 114.96 | 121.04 | 114.96 | 120.05 | 1.2M |
| 2024-05-06 | 114.26 | 116.15 | 113.46 | 115.95 | 0.6M |
| 2024-05-03 | 112.66 | 114.96 | 110.97 | 114.26 | 0.7M |
| 2024-05-02 | 114.06 | 115.06 | 112.56 | 112.66 | 1.0M |
| 2024-04-30 | 108.77 | 116.65 | 108.47 | 114.06 | 2.2M |
| 2024-04-29 | 110.27 | 111.66 | 107.87 | 108.47 | 1.5M |
| 2024-04-26 | 105.88 | 108.27 | 105.88 | 106.87 | 1.2M |
| 2024-04-25 | 104.78 | 106.67 | 104.68 | 105.48 | 1.0M |
| 2024-04-24 | 103.48 | 105.28 | 102.78 | 104.68 | 1.6M |
| 2024-04-23 | 102.28 | 106.38 | 102.28 | 102.98 | 0.9M |
| 2024-04-22 | 101.98 | 107.37 | 101.78 | 104.48 | 1.6M |
| 2024-04-19 | 99.59 | 102.58 | 96.10 | 101.88 | 1.9M |
| 2024-04-18 | 93.70 | 98.59 | 93.55 | 97.59 | 1.6M |
| 2024-04-17 | 94.10 | 95.95 | 92.95 | 93.70 | 0.9M |
| 2024-04-16 | 97.69 | 98.44 | 93.60 | 94.75 | 1.2M |
| 2024-04-15 | 98.99 | 100.19 | 97.49 | 98.54 | 1.0M |
| 2024-04-12 | 99.54 | 101.09 | 99.04 | 100.19 | 0.6M |
| 2024-04-11 | 98.79 | 100.59 | 96.90 | 100.09 | 0.8M |
| 2024-04-10 | 99.59 | 101.29 | 99.14 | 101.19 | 0.8M |
| 2024-04-09 | 98.84 | 99.44 | 96.90 | 98.39 | 1.2M |
| 2024-04-08 | 95.95 | 100.99 | 95.80 | 99.14 | 1.2M |
| 2024-04-05 | 99.29 | 99.29 | 95.85 | 95.90 | 0.9M |
| 2024-04-03 | 98.19 | 99.24 | 96.80 | 98.64 | 1.2M |
| 2024-04-02 | 94.80 | 98.29 | 94.60 | 98.19 | 1.8M |
| 2024-03-28 | 94.30 | 96.15 | 93.30 | 93.30 | 1.8M |
| 2024-03-27 | 93.00 | 96.35 | 92.60 | 95.75 | 1.9M |
| 2024-03-26 | 96.00 | 96.65 | 92.06 | 93.70 | 2.5M |
| 2024-03-25 | 98.79 | 99.19 | 95.10 | 95.95 | 3.3M |
| 2024-03-22 | 104.78 | 104.78 | 98.19 | 99.49 | 6.2M |
| 2024-03-21 | 120.65 | 122.34 | 119.05 | 119.45 | 0.9M |
| 2024-03-20 | 114.76 | 120.15 | 114.76 | 118.95 | 1.2M |
| 2024-03-19 | 120.55 | 121.54 | 113.86 | 115.16 | 1.8M |
| 2024-03-18 | 120.74 | 123.14 | 119.95 | 121.94 | 0.5M |
| 2024-03-15 | 123.74 | 124.74 | 118.25 | 121.44 | 1.9M |
| 2024-03-14 | 123.74 | 126.33 | 123.24 | 125.24 | 0.9M |
| 2024-03-13 | 126.43 | 128.03 | 123.44 | 123.74 | 1.1M |
| 2024-03-12 | 125.93 | 128.03 | 125.93 | 126.73 | 0.6M |
| 2024-03-11 | 125.63 | 127.93 | 125.34 | 125.83 | 0.6M |
| 2024-03-08 | 118.55 | 125.43 | 118.55 | 125.04 | 1.0M |
| 2024-03-07 | 118.75 | 122.54 | 118.75 | 120.35 | 0.5M |
| 2024-03-06 | 118.05 | 121.14 | 117.45 | 120.35 | 0.6M |
| 2024-03-05 | 122.24 | 122.24 | 118.15 | 118.95 | 1.1M |
| 2024-03-04 | 120.94 | 123.44 | 119.25 | 122.44 | 0.6M |
| 2024-03-01 | 121.34 | 121.34 | 118.75 | 120.94 | 0.8M |
| 2024-02-29 | 120.55 | 123.14 | 120.55 | 121.44 | 1.1M |
| 2024-02-28 | 122.24 | 122.44 | 120.15 | 120.35 | 0.5M |
| 2024-02-27 | 121.84 | 122.34 | 119.45 | 121.54 | 0.5M |
| 2024-02-26 | 124.64 | 124.74 | 121.14 | 121.54 | 0.8M |
| 2024-02-23 | 118.85 | 126.23 | 118.85 | 124.74 | 1.4M |
| 2024-02-22 | 118.25 | 123.34 | 117.35 | 120.84 | 1.4M |
| 2024-02-21 | 115.16 | 117.95 | 115.16 | 117.75 | 0.8M |
| 2024-02-20 | 116.55 | 116.55 | 113.76 | 114.86 | 0.5M |
| 2024-02-19 | 112.86 | 115.56 | 112.16 | 115.46 | 0.7M |
| 2024-02-16 | 109.17 | 113.76 | 109.17 | 112.86 | 0.8M |
| 2024-02-15 | 108.47 | 109.67 | 107.57 | 109.07 | 0.4M |
| 2024-02-14 | 103.98 | 109.57 | 103.78 | 109.27 | 0.7M |
| 2024-02-09 | 114.16 | 114.16 | 104.58 | 105.28 | 1.6M |
| 2024-02-08 | 116.85 | 117.95 | 114.56 | 115.06 | 0.4M |
| 2024-02-07 | 118.25 | 118.95 | 116.25 | 116.85 | 0.5M |
| 2024-02-06 | 115.66 | 118.15 | 114.76 | 117.95 | 0.6M |
| 2024-02-05 | 112.66 | 115.56 | 109.77 | 114.46 | 0.7M |
| 2024-02-02 | 116.55 | 116.65 | 112.06 | 112.66 | 1.0M |
| 2024-02-01 | 117.55 | 119.25 | 115.76 | 117.45 | 0.5M |
| 2024-01-31 | 116.75 | 118.25 | 115.56 | 116.15 | 0.5M |
| 2024-01-30 | 119.65 | 119.65 | 116.55 | 117.35 | 0.6M |
| 2024-01-29 | 119.25 | 120.55 | 117.75 | 118.65 | 0.7M |
| 2024-01-26 | 117.75 | 119.95 | 117.25 | 118.45 | 0.6M |
| 2024-01-25 | 119.55 | 121.24 | 116.45 | 117.75 | 1.0M |
| 2024-01-24 | 117.85 | 119.95 | 116.95 | 119.85 | 1.0M |
| 2024-01-23 | 110.77 | 117.35 | 110.77 | 116.95 | 1.0M |
| 2024-01-22 | 109.27 | 115.16 | 109.27 | 112.06 | 1.1M |
| 2024-01-19 | 114.26 | 115.56 | 110.97 | 112.36 | 1.0M |
| 2024-01-18 | 108.57 | 115.06 | 107.17 | 114.26 | 1.1M |
| 2024-01-17 | 114.26 | 116.05 | 107.77 | 108.57 | 1.5M |
| 2024-01-16 | 115.16 | 118.05 | 114.06 | 114.66 | 1.3M |
| 2024-01-15 | 113.06 | 115.46 | 112.36 | 115.16 | 0.7M |
| 2024-01-12 | 108.77 | 112.56 | 108.27 | 112.06 | 0.9M |
| 2024-01-11 | 106.87 | 109.07 | 106.87 | 107.47 | 0.9M |
| 2024-01-10 | 107.77 | 108.67 | 106.08 | 106.57 | 0.9M |
| 2024-01-09 | 112.06 | 113.26 | 103.18 | 108.07 | 1.9M |
| 2024-01-08 | 118.05 | 120.65 | 115.26 | 116.45 | 1.1M |
| 2024-01-05 | 116.75 | 118.25 | 115.95 | 117.35 | 1.4M |
| 2024-01-04 | 112.86 | 116.45 | 111.76 | 115.66 | 1.2M |
| 2024-01-03 | 108.87 | 112.56 | 108.87 | 111.76 | 0.8M |
| 2024-01-02 | 111.76 | 112.56 | 109.17 | 110.07 | 0.6M |