37.22
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 493.95 | 493.95 | 486.10 | 493.00 | 0.0M |
| 2024-12-30 | 493.00 | 494.90 | 489.50 | 489.50 | 0.0M |
| 2024-12-27 | 489.95 | 497.90 | 483.00 | 487.00 | 0.0M |
| 2024-12-26 | 488.90 | 494.35 | 472.00 | 487.95 | 0.0M |
| 2024-12-24 | 503.80 | 503.80 | 484.80 | 486.20 | 0.0M |
| 2024-12-23 | 519.85 | 519.85 | 492.40 | 494.45 | 0.0M |
| 2024-12-20 | 524.70 | 525.00 | 500.00 | 503.15 | 0.0M |
| 2024-12-19 | 524.95 | 525.00 | 512.00 | 525.00 | 0.0M |
| 2024-12-18 | 525.55 | 534.80 | 515.00 | 520.95 | 0.0M |
| 2024-12-17 | 539.00 | 539.00 | 514.85 | 525.55 | 0.0M |
| 2024-12-16 | 524.95 | 543.75 | 509.05 | 521.35 | 0.0M |
| 2024-12-13 | 550.00 | 560.45 | 508.30 | 532.40 | 0.0M |
| 2024-12-12 | 546.95 | 546.95 | 531.75 | 535.05 | 0.0M |
| 2024-12-11 | 549.95 | 560.00 | 531.25 | 548.00 | 0.0M |
| 2024-12-10 | 550.00 | 550.00 | 535.00 | 535.15 | 0.0M |
| 2024-12-09 | 549.00 | 568.00 | 540.00 | 550.00 | 0.0M |
| 2024-12-06 | 575.90 | 575.90 | 547.15 | 550.45 | 0.0M |
| 2024-12-05 | 575.00 | 575.95 | 555.70 | 575.90 | 0.0M |
| 2024-12-04 | 566.00 | 579.80 | 566.00 | 568.30 | 0.0M |
| 2024-12-03 | 559.00 | 573.00 | 552.05 | 566.00 | 0.0M |
| 2024-12-02 | 540.05 | 570.00 | 540.05 | 559.00 | 0.0M |
| 2024-11-29 | 548.20 | 561.95 | 548.20 | 561.95 | 0.0M |
| 2024-11-28 | 574.95 | 575.00 | 540.00 | 553.65 | 0.0M |
| 2024-11-27 | 556.60 | 577.00 | 550.10 | 553.35 | 0.0M |
| 2024-11-26 | 555.70 | 566.95 | 551.10 | 556.60 | 0.0M |
| 2024-11-25 | 568.00 | 568.00 | 550.50 | 567.00 | 0.0M |
| 2024-11-22 | 565.00 | 568.50 | 545.00 | 568.35 | 0.0M |
| 2024-11-21 | 579.70 | 579.70 | 530.90 | 565.00 | 0.0M |
| 2024-11-19 | 580.00 | 580.00 | 555.00 | 558.80 | 0.0M |
| 2024-11-18 | 555.00 | 586.00 | 545.10 | 583.95 | 0.0M |
| 2024-11-14 | 594.95 | 594.95 | 565.10 | 572.00 | 0.0M |
| 2024-11-13 | 599.95 | 599.95 | 585.20 | 594.80 | 0.0M |
| 2024-11-12 | 585.05 | 609.95 | 585.05 | 595.00 | 0.0M |
| 2024-11-11 | 584.00 | 619.00 | 584.00 | 615.50 | 0.0M |
| 2024-11-08 | 630.00 | 630.00 | 600.00 | 612.95 | 0.0M |
| 2024-11-07 | 640.00 | 644.40 | 626.00 | 629.95 | 0.0M |
| 2024-11-06 | 645.00 | 654.80 | 615.65 | 626.60 | 0.0M |
| 2024-11-05 | 655.00 | 655.00 | 620.00 | 639.25 | 0.0M |
| 2024-11-04 | 688.00 | 688.00 | 633.00 | 647.90 | 0.0M |
| 2024-11-01 | 643.00 | 669.40 | 641.40 | 656.60 | 0.0M |
| 2024-10-31 | 639.00 | 642.90 | 625.00 | 641.40 | 0.0M |
| 2024-10-30 | 613.55 | 625.00 | 600.00 | 612.30 | 0.0M |
| 2024-10-29 | 619.00 | 619.00 | 595.00 | 613.55 | 0.0M |
| 2024-10-28 | 595.00 | 610.00 | 572.40 | 590.25 | 0.0M |
| 2024-10-25 | 611.00 | 611.00 | 584.60 | 599.10 | 0.0M |
| 2024-10-24 | 583.00 | 629.00 | 582.65 | 610.85 | 0.0M |
| 2024-10-23 | 672.60 | 672.60 | 611.50 | 613.30 | 0.0M |
| 2024-10-22 | 665.00 | 665.00 | 643.65 | 643.65 | 0.0M |
| 2024-10-21 | 668.00 | 698.70 | 665.00 | 677.50 | 0.0M |
| 2024-10-18 | 705.55 | 705.55 | 672.70 | 673.35 | 0.0M |
| 2024-10-17 | 753.75 | 753.75 | 700.00 | 700.80 | 0.0M |
| 2024-10-16 | 713.00 | 732.75 | 702.45 | 717.90 | 0.0M |
| 2024-10-15 | 700.00 | 735.35 | 691.60 | 703.10 | 0.0M |
| 2024-10-14 | 750.05 | 759.55 | 668.45 | 711.10 | 0.1M |
| 2024-10-11 | 633.85 | 725.20 | 633.85 | 725.20 | 0.1M |
| 2024-10-10 | 545.00 | 618.10 | 534.50 | 604.35 | 0.0M |
| 2024-10-09 | 524.00 | 537.30 | 512.55 | 534.00 | 0.0M |
| 2024-10-08 | 514.85 | 534.90 | 508.70 | 520.50 | 0.0M |
| 2024-10-07 | 500.00 | 521.80 | 499.60 | 503.80 | 0.0M |
| 2024-10-04 | 509.85 | 509.85 | 490.00 | 494.60 | 0.0M |
| 2024-10-03 | 482.00 | 500.85 | 482.00 | 489.05 | 0.0M |
| 2024-10-01 | 508.85 | 508.85 | 492.35 | 498.40 | 0.0M |
| 2024-09-30 | 516.00 | 524.80 | 497.00 | 501.35 | 0.0M |
| 2024-09-27 | 554.90 | 554.90 | 498.50 | 502.70 | 0.0M |
| 2024-09-26 | 510.10 | 523.50 | 496.55 | 504.10 | 0.0M |
| 2024-09-25 | 520.00 | 539.05 | 508.15 | 520.00 | 0.0M |
| 2024-09-24 | 539.95 | 539.95 | 486.50 | 519.90 | 0.0M |
| 2024-09-23 | 470.05 | 515.40 | 465.00 | 514.40 | 0.1M |
| 2024-09-20 | 414.90 | 432.00 | 414.55 | 429.50 | 0.0M |
| 2024-09-19 | 417.30 | 419.45 | 409.00 | 411.90 | 0.0M |
| 2024-09-18 | 433.05 | 433.05 | 416.00 | 417.25 | 0.0M |
| 2024-09-17 | 431.15 | 440.00 | 425.25 | 429.75 | 0.0M |
| 2024-09-16 | 427.00 | 434.00 | 415.05 | 429.60 | 0.0M |
| 2024-09-13 | 428.05 | 428.05 | 418.50 | 422.05 | 0.0M |
| 2024-09-12 | 435.85 | 440.80 | 425.95 | 428.30 | 0.0M |
| 2024-09-11 | 477.00 | 477.00 | 430.80 | 435.00 | 0.0M |
| 2024-09-10 | 436.10 | 443.65 | 431.65 | 437.95 | 0.0M |
| 2024-09-09 | 449.70 | 454.85 | 432.15 | 433.40 | 0.0M |
| 2024-09-06 | 493.95 | 493.95 | 453.00 | 458.50 | 0.0M |
| 2024-09-05 | 455.20 | 462.80 | 440.00 | 453.20 | 0.0M |
| 2024-09-04 | 452.50 | 465.00 | 450.00 | 464.45 | 0.0M |
| 2024-09-03 | 473.00 | 473.00 | 447.00 | 452.50 | 0.0M |
| 2024-09-02 | 452.10 | 473.00 | 452.10 | 458.50 | 0.0M |
| 2024-08-30 | 460.75 | 468.20 | 459.15 | 467.85 | 0.0M |
| 2024-08-29 | 467.00 | 470.00 | 449.20 | 465.00 | 0.0M |
| 2024-08-28 | 475.05 | 475.05 | 443.25 | 460.60 | 0.0M |
| 2024-08-27 | 436.65 | 463.10 | 436.65 | 454.60 | 0.0M |
| 2024-08-26 | 420.05 | 435.00 | 420.05 | 428.95 | 0.0M |
| 2024-08-23 | 415.00 | 432.00 | 414.00 | 429.55 | 0.0M |
| 2024-08-22 | 425.90 | 425.90 | 418.30 | 419.85 | 0.0M |
| 2024-08-21 | 419.65 | 424.10 | 417.25 | 420.00 | 0.0M |
| 2024-08-20 | 428.15 | 431.50 | 416.00 | 420.35 | 0.0M |
| 2024-08-19 | 422.10 | 436.95 | 422.05 | 423.25 | 0.0M |
| 2024-08-16 | 416.05 | 446.00 | 416.05 | 421.05 | 0.0M |
| 2024-08-14 | 422.60 | 455.10 | 422.60 | 432.00 | 0.0M |
| 2024-08-13 | 444.30 | 444.30 | 424.25 | 426.35 | 0.0M |
| 2024-08-12 | 435.50 | 447.35 | 435.50 | 444.15 | 0.0M |
| 2024-08-09 | 430.05 | 452.30 | 430.05 | 444.35 | 0.0M |
| 2024-08-08 | 443.90 | 445.40 | 437.00 | 439.60 | 0.0M |
| 2024-08-07 | 442.60 | 463.25 | 436.95 | 442.10 | 0.0M |
| 2024-08-06 | 432.00 | 458.50 | 431.60 | 435.20 | 0.0M |
| 2024-08-05 | 445.00 | 460.00 | 445.00 | 451.75 | 0.0M |
| 2024-08-02 | 472.00 | 481.55 | 461.70 | 469.65 | 0.0M |
| 2024-08-01 | 475.05 | 485.00 | 471.75 | 473.25 | 0.0M |
| 2024-07-31 | 479.25 | 481.30 | 471.75 | 480.45 | 0.0M |
| 2024-07-30 | 489.50 | 491.15 | 480.70 | 482.15 | 0.0M |
| 2024-07-29 | 478.35 | 510.00 | 474.25 | 482.55 | 0.0M |
| 2024-07-26 | 505.00 | 505.00 | 475.35 | 476.55 | 0.0M |
| 2024-07-25 | 480.35 | 506.05 | 477.00 | 479.15 | 0.0M |
| 2024-07-24 | 482.35 | 487.00 | 476.10 | 483.00 | 0.0M |
| 2024-07-23 | 493.95 | 493.95 | 470.45 | 486.00 | 0.0M |
| 2024-07-22 | 500.00 | 504.25 | 473.40 | 496.05 | 0.0M |
| 2024-07-19 | 482.70 | 491.60 | 468.00 | 479.10 | 0.0M |
| 2024-07-18 | 502.00 | 505.10 | 489.20 | 492.55 | 0.0M |
| 2024-07-16 | 484.95 | 501.85 | 479.15 | 492.85 | 0.0M |
| 2024-07-15 | 485.70 | 485.70 | 460.00 | 461.10 | 0.0M |
| 2024-07-12 | 487.10 | 499.20 | 482.00 | 485.70 | 0.0M |
| 2024-07-11 | 491.00 | 495.00 | 483.70 | 485.00 | 0.0M |
| 2024-07-10 | 493.75 | 500.00 | 480.85 | 485.85 | 0.0M |
| 2024-07-09 | 461.00 | 485.00 | 459.50 | 484.05 | 0.0M |
| 2024-07-08 | 488.00 | 488.00 | 450.00 | 459.60 | 0.0M |
| 2024-07-05 | 497.60 | 502.55 | 485.55 | 489.00 | 0.0M |
| 2024-07-04 | 514.80 | 520.00 | 485.05 | 492.40 | 0.0M |
| 2024-07-03 | 513.35 | 522.00 | 506.65 | 508.35 | 0.0M |
| 2024-07-02 | 531.50 | 532.55 | 519.90 | 523.80 | 0.0M |
| 2024-07-01 | 530.45 | 535.95 | 517.00 | 530.95 | 0.0M |
| 2024-06-28 | 545.00 | 546.40 | 530.65 | 536.40 | 0.0M |
| 2024-06-27 | 580.00 | 580.00 | 544.30 | 546.00 | 0.0M |
| 2024-06-26 | 548.20 | 551.80 | 540.30 | 550.05 | 0.0M |
| 2024-06-25 | 534.00 | 537.60 | 521.65 | 527.20 | 0.0M |
| 2024-06-24 | 526.70 | 534.15 | 521.55 | 534.15 | 0.0M |
| 2024-06-21 | 529.75 | 530.45 | 524.10 | 525.55 | 0.0M |
| 2024-06-20 | 535.30 | 537.15 | 523.50 | 528.25 | 0.0M |
| 2024-06-19 | 520.30 | 520.30 | 517.55 | 519.65 | 0.0M |
| 2024-06-18 | 540.50 | 540.50 | 520.10 | 520.30 | 0.0M |
| 2024-06-14 | 525.35 | 550.60 | 525.35 | 535.65 | 0.0M |
| 2024-06-13 | 555.25 | 555.25 | 536.05 | 539.90 | 0.0M |
| 2024-06-12 | 575.25 | 576.65 | 541.60 | 551.75 | 0.0M |
| 2024-06-11 | 576.35 | 580.00 | 552.50 | 568.70 | 0.0M |
| 2024-06-10 | 573.95 | 581.95 | 561.65 | 573.45 | 0.0M |
| 2024-06-07 | 535.00 | 561.00 | 535.00 | 551.30 | 0.0M |
| 2024-06-06 | 535.00 | 551.10 | 529.50 | 548.00 | 0.0M |
| 2024-06-05 | 549.30 | 549.30 | 511.75 | 524.90 | 0.0M |
| 2024-06-04 | 540.00 | 540.00 | 517.60 | 538.50 | 0.0M |
| 2024-06-03 | 556.90 | 556.90 | 534.00 | 539.85 | 0.0M |
| 2024-05-31 | 557.85 | 557.85 | 542.60 | 545.95 | 0.0M |
| 2024-05-30 | 555.00 | 561.95 | 539.90 | 550.90 | 0.0M |
| 2024-05-29 | 562.00 | 562.00 | 548.00 | 553.05 | 0.0M |
| 2024-05-28 | 570.15 | 570.15 | 535.50 | 555.95 | 0.0M |
| 2024-05-27 | 555.45 | 560.00 | 536.00 | 555.60 | 0.0M |
| 2024-05-24 | 557.50 | 566.30 | 535.50 | 544.55 | 0.0M |
| 2024-05-23 | 557.00 | 567.00 | 538.40 | 546.55 | 0.0M |
| 2024-05-22 | 545.00 | 557.45 | 539.70 | 556.20 | 0.0M |
| 2024-05-21 | 545.00 | 555.00 | 523.60 | 536.85 | 0.0M |
| 2024-05-18 | 533.05 | 544.90 | 524.60 | 533.95 | 0.0M |
| 2024-05-17 | 512.20 | 525.20 | 510.50 | 522.55 | 0.0M |
| 2024-05-16 | 524.55 | 524.55 | 500.50 | 513.35 | 0.0M |
| 2024-05-15 | 523.00 | 532.80 | 505.95 | 514.25 | 0.0M |
| 2024-05-14 | 515.00 | 522.15 | 499.65 | 513.15 | 0.0M |
| 2024-05-13 | 519.70 | 526.95 | 503.00 | 510.70 | 0.0M |
| 2024-05-10 | 516.05 | 523.00 | 516.00 | 521.90 | 0.0M |
| 2024-05-09 | 519.05 | 523.10 | 509.10 | 513.45 | 0.0M |
| 2024-05-08 | 520.00 | 524.00 | 512.00 | 518.95 | 0.0M |
| 2024-05-07 | 529.00 | 529.00 | 513.60 | 521.55 | 0.0M |
| 2024-05-06 | 525.15 | 527.00 | 510.65 | 515.05 | 0.0M |
| 2024-05-03 | 528.45 | 541.65 | 520.05 | 525.30 | 0.0M |
| 2024-05-02 | 528.55 | 528.55 | 520.00 | 523.15 | 0.0M |
| 2024-04-30 | 552.00 | 552.00 | 529.55 | 547.30 | 0.0M |
| 2024-04-29 | 527.55 | 537.90 | 519.00 | 537.90 | 0.0M |
| 2024-04-26 | 514.90 | 539.95 | 512.10 | 522.80 | 0.0M |
| 2024-04-25 | 541.60 | 541.60 | 539.05 | 539.05 | 0.0M |
| 2024-04-24 | 618.90 | 618.90 | 561.65 | 567.40 | 0.0M |
| 2024-04-23 | 579.85 | 589.45 | 568.00 | 589.45 | 0.0M |
| 2024-04-22 | 545.40 | 561.40 | 533.75 | 561.40 | 0.0M |
| 2024-04-19 | 529.00 | 557.40 | 529.00 | 534.70 | 0.0M |
| 2024-04-18 | 545.00 | 552.00 | 532.00 | 532.75 | 0.0M |
| 2024-04-16 | 502.50 | 549.80 | 502.50 | 543.30 | 0.0M |
| 2024-04-15 | 520.40 | 553.90 | 506.00 | 526.00 | 0.0M |
| 2024-04-12 | 520.00 | 533.25 | 512.00 | 531.00 | 0.0M |
| 2024-04-10 | 529.90 | 529.90 | 500.35 | 507.90 | 0.0M |
| 2024-04-09 | 540.00 | 543.90 | 501.10 | 526.65 | 0.0M |
| 2024-04-08 | 564.00 | 564.00 | 517.10 | 520.35 | 0.0M |
| 2024-04-05 | 521.10 | 540.00 | 518.10 | 540.00 | 0.0M |
| 2024-04-04 | 550.00 | 550.00 | 520.00 | 543.85 | 0.0M |
| 2024-04-03 | 544.85 | 544.85 | 521.05 | 538.35 | 0.0M |
| 2024-04-02 | 549.00 | 549.00 | 546.00 | 546.00 | 0.0M |
| 2024-04-01 | 533.00 | 533.05 | 532.75 | 533.05 | 0.0M |
| 2024-03-28 | 509.00 | 509.00 | 509.00 | 509.00 | 0.0M |
| 2024-03-27 | 518.00 | 518.00 | 512.00 | 518.00 | 0.0M |
| 2024-03-26 | 520.00 | 520.00 | 510.00 | 518.85 | 0.0M |
| 2024-03-22 | 495.10 | 529.35 | 494.00 | 514.00 | 0.0M |
| 2024-03-21 | 501.10 | 543.40 | 501.10 | 520.00 | 0.0M |
| 2024-03-20 | 540.00 | 540.00 | 506.35 | 520.10 | 0.0M |
| 2024-03-19 | 495.20 | 543.90 | 495.20 | 529.75 | 0.0M |
| 2024-03-18 | 563.00 | 563.00 | 515.10 | 520.00 | 0.0M |
| 2024-03-15 | 511.00 | 562.80 | 509.25 | 538.50 | 0.0M |
| 2024-03-14 | 535.00 | 554.90 | 535.00 | 536.00 | 0.0M |
| 2024-03-13 | 523.60 | 566.75 | 521.40 | 529.80 | 0.0M |
| 2024-03-12 | 560.00 | 586.50 | 543.40 | 548.80 | 0.0M |
| 2024-03-11 | 591.65 | 591.65 | 542.20 | 571.95 | 0.0M |
| 2024-03-07 | 570.40 | 570.50 | 555.00 | 566.15 | 0.0M |
| 2024-03-06 | 543.00 | 543.35 | 542.90 | 543.35 | 0.0M |
| 2024-03-05 | 514.40 | 525.00 | 477.00 | 517.50 | 0.0M |
| 2024-03-04 | 516.60 | 516.60 | 485.00 | 500.00 | 0.0M |
| 2024-03-01 | 504.70 | 519.90 | 486.00 | 492.00 | 0.0M |
| 2024-02-29 | 504.70 | 504.70 | 504.70 | 504.70 | 0.0M |
| 2024-02-28 | 484.50 | 484.50 | 480.25 | 484.40 | 0.0M |
| 2024-02-27 | 490.05 | 515.50 | 485.00 | 504.60 | 0.0M |
| 2024-02-26 | 531.05 | 531.05 | 490.00 | 491.35 | 0.0M |
| 2024-02-23 | 510.00 | 510.00 | 507.50 | 508.15 | 0.0M |
| 2024-02-22 | 493.00 | 518.80 | 493.00 | 494.40 | 0.0M |
| 2024-02-21 | 502.00 | 518.80 | 476.25 | 518.80 | 0.0M |
| 2024-02-19 | 518.00 | 518.00 | 500.00 | 500.05 | 0.0M |
| 2024-02-16 | 500.00 | 518.90 | 500.00 | 518.30 | 0.0M |
| 2024-02-15 | 525.95 | 525.95 | 500.00 | 520.00 | 0.0M |
| 2024-02-14 | 505.00 | 505.00 | 501.00 | 501.45 | 0.0M |
| 2024-02-13 | 506.00 | 519.90 | 504.95 | 511.00 | 0.0M |
| 2024-02-12 | 500.00 | 524.90 | 499.80 | 504.00 | 0.0M |
| 2024-02-09 | 522.00 | 522.00 | 510.00 | 510.00 | 0.0M |
| 2024-02-08 | 535.30 | 535.30 | 510.30 | 519.65 | 0.0M |
| 2024-02-07 | 530.60 | 542.90 | 501.05 | 510.05 | 0.0M |
| 2024-02-05 | 546.50 | 546.50 | 515.00 | 517.65 | 0.0M |
| 2024-02-02 | 520.20 | 544.90 | 520.20 | 540.25 | 0.0M |
| 2024-02-01 | 530.00 | 530.00 | 517.00 | 520.20 | 0.0M |
| 2024-01-31 | 515.00 | 548.95 | 498.00 | 530.00 | 0.0M |
| 2024-01-30 | 528.00 | 531.95 | 520.00 | 523.85 | 0.0M |
| 2024-01-29 | 530.75 | 550.90 | 530.75 | 534.20 | 0.0M |
| 2024-01-25 | 563.65 | 563.65 | 530.00 | 533.40 | 0.0M |
| 2024-01-24 | 557.90 | 569.95 | 534.40 | 545.00 | 0.0M |
| 2024-01-23 | 605.00 | 605.00 | 556.05 | 557.90 | 0.0M |
| 2024-01-20 | 596.70 | 612.00 | 570.25 | 574.65 | 0.0M |
| 2024-01-19 | 500.00 | 575.00 | 500.00 | 561.55 | 0.0M |
| 2024-01-18 | 515.00 | 540.00 | 500.00 | 523.85 | 0.0M |
| 2024-01-17 | 522.00 | 529.10 | 511.00 | 523.65 | 0.0M |
| 2024-01-16 | 552.50 | 552.50 | 502.75 | 518.50 | 0.0M |
| 2024-01-15 | 550.00 | 575.85 | 546.90 | 553.55 | 0.0M |
| 2024-01-12 | 572.20 | 575.65 | 545.70 | 556.95 | 0.0M |
| 2024-01-11 | 600.20 | 600.20 | 561.85 | 570.75 | 0.0M |
| 2024-01-10 | 620.00 | 640.05 | 569.75 | 603.10 | 0.0M |
| 2024-01-09 | 542.00 | 581.90 | 542.00 | 581.90 | 0.0M |
| 2024-01-08 | 420.00 | 484.95 | 408.25 | 484.95 | 0.0M |
| 2024-01-05 | 418.00 | 418.00 | 403.00 | 404.15 | 0.0M |
| 2024-01-04 | 412.05 | 425.00 | 398.30 | 405.75 | 0.0M |
| 2024-01-03 | 418.45 | 420.00 | 407.05 | 414.20 | 0.0M |
| 2024-01-02 | 425.00 | 425.00 | 405.05 | 409.00 | 0.0M |
| 2024-01-01 | 414.50 | 415.00 | 405.00 | 406.75 | 0.0M |