167.08
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 | 98.58 | 99.77 | 92.50 | 92.50 | 3.7M |
| 2024-12-30 | 100.20 | 101.51 | 98.39 | 100.21 | 1.6M |
| 2024-12-27 | 102.21 | 104.94 | 100.32 | 100.32 | 2.4M |
| 2024-12-26 | 99.77 | 105.00 | 99.00 | 102.21 | 2.1M |
| 2024-12-25 | 101.46 | 101.94 | 98.89 | 99.77 | 1.3M |
| 2024-12-24 | 99.00 | 101.67 | 96.85 | 101.61 | 2.5M |
| 2024-12-23 | 104.00 | 104.00 | 97.25 | 97.90 | 3.2M |
| 2024-12-20 | 101.68 | 106.68 | 101.04 | 103.63 | 2.8M |
| 2024-12-19 | 101.00 | 102.82 | 99.81 | 102.11 | 1.5M |
| 2024-12-18 | 98.00 | 103.68 | 98.00 | 101.91 | 1.5M |
| 2024-12-17 | 101.85 | 102.79 | 100.90 | 101.18 | 1.3M |
| 2024-12-16 | 105.96 | 106.00 | 101.51 | 102.03 | 2.3M |
| 2024-12-13 | 109.43 | 111.10 | 105.30 | 105.88 | 3.6M |
| 2024-12-12 | 110.73 | 111.20 | 108.24 | 109.43 | 1.8M |
| 2024-12-11 | 110.18 | 112.60 | 109.20 | 111.11 | 1.9M |
| 2024-12-10 | 113.01 | 114.50 | 109.00 | 110.67 | 3.5M |
| 2024-12-09 | 108.01 | 108.88 | 106.00 | 107.68 | 2.3M |
| 2024-12-06 | 103.93 | 109.95 | 101.99 | 108.80 | 3.8M |
| 2024-12-05 | 103.04 | 105.92 | 102.30 | 104.45 | 1.9M |
| 2024-12-04 | 105.96 | 108.55 | 103.52 | 103.91 | 3.6M |
| 2024-12-03 | 106.07 | 106.50 | 101.01 | 103.09 | 2.8M |
| 2024-12-02 | 105.92 | 107.23 | 104.02 | 105.55 | 2.7M |
| 2024-11-29 | 100.00 | 108.87 | 99.70 | 106.92 | 3.4M |
| 2024-11-28 | 101.56 | 103.57 | 99.20 | 100.54 | 2.0M |
| 2024-11-27 | 100.00 | 101.87 | 97.02 | 101.54 | 2.5M |
| 2024-11-26 | 99.72 | 102.19 | 99.29 | 100.49 | 1.8M |
| 2024-11-25 | 101.25 | 102.82 | 97.50 | 99.48 | 2.3M |
| 2024-11-22 | 106.10 | 108.87 | 101.16 | 101.29 | 2.7M |
| 2024-11-21 | 107.01 | 108.00 | 104.57 | 106.06 | 2.0M |
| 2024-11-20 | 105.21 | 107.92 | 104.11 | 107.31 | 2.1M |
| 2024-11-19 | 102.10 | 106.00 | 100.30 | 105.90 | 2.7M |
| 2024-11-18 | 106.01 | 106.88 | 99.82 | 100.80 | 3.0M |
| 2024-11-15 | 110.22 | 111.88 | 105.21 | 105.21 | 2.6M |
| 2024-11-14 | 117.00 | 117.66 | 110.15 | 110.60 | 3.8M |
| 2024-11-13 | 116.35 | 118.49 | 115.01 | 117.43 | 2.8M |
| 2024-11-12 | 121.08 | 121.70 | 116.00 | 116.94 | 4.9M |
| 2024-11-11 | 117.72 | 123.70 | 117.00 | 120.19 | 5.8M |
| 2024-11-08 | 120.05 | 123.69 | 116.36 | 116.75 | 4.3M |
| 2024-11-07 | 112.96 | 118.16 | 111.50 | 117.42 | 3.4M |
| 2024-11-06 | 110.72 | 120.46 | 109.71 | 113.73 | 4.8M |
| 2024-11-05 | 103.65 | 110.98 | 102.07 | 110.37 | 3.8M |
| 2024-11-04 | 104.90 | 105.50 | 101.55 | 103.59 | 3.1M |
| 2024-11-01 | 109.00 | 110.33 | 104.41 | 104.64 | 2.8M |
| 2024-10-31 | 113.00 | 114.38 | 107.38 | 111.46 | 3.4M |
| 2024-10-30 | 116.31 | 119.00 | 110.95 | 112.85 | 3.7M |
| 2024-10-29 | 125.00 | 126.50 | 118.00 | 118.30 | 3.1M |
| 2024-10-28 | 125.00 | 125.08 | 119.75 | 124.46 | 2.8M |
| 2024-10-25 | 119.99 | 125.40 | 116.82 | 123.25 | 3.4M |
| 2024-10-24 | 117.00 | 120.29 | 115.00 | 117.82 | 3.0M |
| 2024-10-23 | 117.01 | 120.59 | 115.00 | 117.55 | 3.1M |
| 2024-10-22 | 120.00 | 122.79 | 114.44 | 117.40 | 3.7M |
| 2024-10-21 | 126.00 | 135.10 | 120.27 | 120.60 | 6.8M |
| 2024-10-18 | 104.00 | 123.79 | 103.50 | 118.45 | 5.4M |
| 2024-10-17 | 105.39 | 107.87 | 104.61 | 105.48 | 2.8M |
| 2024-10-16 | 105.03 | 107.10 | 102.22 | 103.73 | 3.1M |
| 2024-10-15 | 111.99 | 115.88 | 108.10 | 108.40 | 3.5M |
| 2024-10-14 | 111.99 | 114.11 | 105.53 | 111.77 | 4.4M |
| 2024-10-11 | 120.97 | 123.93 | 109.89 | 111.99 | 4.8M |
| 2024-10-10 | 129.00 | 137.37 | 124.00 | 124.72 | 5.6M |
| 2024-10-09 | 122.00 | 145.00 | 114.88 | 136.00 | 10.8M |
| 2024-10-08 | 121.15 | 121.15 | 116.13 | 121.15 | 3.5M |
| 2024-09-30 | 90.03 | 100.96 | 90.00 | 100.96 | 3.8M |
| 2024-09-27 | 81.18 | 85.10 | 80.63 | 84.13 | 1.5M |
| 2024-09-26 | 75.45 | 78.99 | 74.62 | 78.96 | 1.4M |
| 2024-09-25 | 72.10 | 76.57 | 72.05 | 75.07 | 1.8M |
| 2024-09-24 | 68.24 | 72.14 | 66.80 | 71.95 | 1.9M |
| 2024-09-23 | 69.80 | 70.55 | 67.88 | 68.09 | 1.2M |
| 2024-09-20 | 72.60 | 72.75 | 69.88 | 70.40 | 1.0M |
| 2024-09-19 | 72.08 | 74.80 | 72.07 | 72.61 | 1.2M |
| 2024-09-18 | 74.79 | 74.91 | 71.71 | 72.08 | 0.7M |
| 2024-09-13 | 76.09 | 76.88 | 74.14 | 74.16 | 0.7M |
| 2024-09-12 | 73.50 | 77.62 | 73.29 | 76.43 | 1.7M |
| 2024-09-11 | 73.18 | 73.84 | 72.11 | 73.17 | 0.7M |
| 2024-09-10 | 72.99 | 73.65 | 70.50 | 73.00 | 1.0M |
| 2024-09-09 | 74.30 | 74.74 | 72.07 | 72.55 | 0.7M |
| 2024-09-06 | 76.86 | 76.86 | 74.28 | 74.41 | 0.7M |
| 2024-09-05 | 76.98 | 78.29 | 76.20 | 76.76 | 0.6M |
| 2024-09-04 | 75.00 | 78.88 | 74.57 | 76.93 | 0.9M |
| 2024-09-03 | 75.38 | 77.30 | 75.33 | 76.07 | 0.8M |
| 2024-09-02 | 79.23 | 81.20 | 75.31 | 75.36 | 1.4M |
| 2024-08-30 | 77.22 | 80.33 | 76.38 | 79.75 | 1.4M |
| 2024-08-29 | 75.64 | 78.08 | 75.16 | 77.22 | 0.8M |
| 2024-08-28 | 77.80 | 79.50 | 76.05 | 76.25 | 0.9M |
| 2024-08-27 | 75.97 | 77.49 | 74.58 | 76.62 | 0.9M |
| 2024-08-26 | 74.90 | 77.77 | 74.49 | 76.03 | 1.0M |
| 2024-08-23 | 76.79 | 76.95 | 73.95 | 74.32 | 1.0M |
| 2024-08-22 | 79.78 | 80.69 | 76.07 | 76.45 | 1.2M |
| 2024-08-21 | 80.96 | 83.40 | 79.68 | 80.10 | 0.9M |
| 2024-08-20 | 85.00 | 85.00 | 80.70 | 80.79 | 1.0M |
| 2024-08-19 | 80.00 | 86.06 | 79.58 | 83.87 | 1.7M |
| 2024-08-16 | 81.95 | 82.20 | 80.00 | 80.08 | 0.9M |
| 2024-08-15 | 81.52 | 82.80 | 80.07 | 81.81 | 0.9M |
| 2024-08-14 | 83.60 | 83.89 | 81.58 | 81.80 | 0.8M |
| 2024-08-13 | 82.92 | 83.76 | 82.08 | 83.17 | 0.7M |
| 2024-08-12 | 83.00 | 84.40 | 82.21 | 82.72 | 0.8M |
| 2024-08-09 | 87.89 | 88.50 | 83.43 | 83.47 | 1.3M |
| 2024-08-08 | 83.38 | 88.00 | 82.87 | 86.75 | 1.4M |
| 2024-08-07 | 84.14 | 85.00 | 83.06 | 84.01 | 0.8M |
| 2024-08-06 | 86.02 | 86.44 | 82.88 | 84.50 | 1.4M |
| 2024-08-05 | 86.56 | 88.59 | 84.21 | 84.40 | 1.5M |
| 2024-08-02 | 91.48 | 91.70 | 87.20 | 87.58 | 1.6M |
| 2024-08-01 | 91.50 | 94.40 | 90.00 | 92.38 | 1.9M |
| 2024-07-31 | 85.03 | 90.15 | 84.37 | 89.92 | 1.8M |
| 2024-07-30 | 82.00 | 86.99 | 81.18 | 85.46 | 1.6M |
| 2024-07-29 | 82.97 | 83.48 | 81.81 | 82.16 | 1.0M |
| 2024-07-26 | 85.28 | 86.21 | 81.80 | 83.00 | 1.9M |
| 2024-07-25 | 85.18 | 87.21 | 84.50 | 84.93 | 1.2M |
| 2024-07-24 | 89.40 | 89.89 | 85.45 | 85.60 | 1.7M |
| 2024-07-23 | 95.70 | 95.88 | 89.20 | 89.40 | 1.8M |
| 2024-07-22 | 91.78 | 98.00 | 90.95 | 96.40 | 3.2M |
| 2024-07-19 | 86.67 | 94.90 | 84.15 | 90.22 | 3.0M |
| 2024-07-18 | 84.55 | 85.28 | 81.73 | 84.15 | 1.2M |
| 2024-07-17 | 85.92 | 86.43 | 84.23 | 84.44 | 1.1M |
| 2024-07-16 | 84.08 | 86.32 | 82.69 | 85.90 | 1.5M |
| 2024-07-15 | 87.30 | 87.88 | 84.21 | 84.56 | 1.2M |
| 2024-07-12 | 87.20 | 88.10 | 85.75 | 87.47 | 1.4M |
| 2024-07-11 | 89.80 | 91.88 | 88.22 | 88.66 | 1.7M |
| 2024-07-10 | 87.50 | 88.38 | 86.06 | 86.25 | 1.1M |
| 2024-07-09 | 84.80 | 88.40 | 84.15 | 88.00 | 1.9M |
| 2024-07-08 | 85.77 | 88.80 | 84.71 | 85.21 | 1.2M |
| 2024-07-05 | 86.87 | 87.19 | 83.66 | 86.20 | 1.6M |
| 2024-07-04 | 91.16 | 91.87 | 87.10 | 87.19 | 1.2M |
| 2024-07-03 | 90.58 | 92.89 | 88.21 | 91.12 | 1.6M |
| 2024-07-02 | 92.46 | 93.21 | 89.89 | 90.60 | 1.7M |
| 2024-07-01 | 95.02 | 97.77 | 89.01 | 92.38 | 2.8M |
| 2024-06-28 | 98.75 | 99.45 | 96.31 | 97.81 | 2.0M |
| 2024-06-27 | 106.19 | 106.80 | 99.06 | 99.58 | 2.6M |
| 2024-06-26 | 106.80 | 108.36 | 103.39 | 106.87 | 2.1M |
| 2024-06-25 | 110.39 | 110.68 | 104.69 | 106.36 | 2.4M |
| 2024-06-24 | 115.37 | 118.20 | 108.30 | 109.32 | 4.1M |
| 2024-06-21 | 108.46 | 115.30 | 107.07 | 114.20 | 3.4M |
| 2024-06-20 | 103.40 | 115.00 | 102.50 | 109.00 | 3.7M |
| 2024-06-19 | 105.01 | 105.93 | 101.11 | 102.24 | 1.8M |
| 2024-06-18 | 108.60 | 109.00 | 104.38 | 105.21 | 2.2M |
| 2024-06-17 | 104.00 | 108.79 | 103.45 | 108.32 | 3.1M |
| 2024-06-14 | 104.01 | 107.78 | 103.00 | 105.20 | 4.3M |
| 2024-06-13 | 98.80 | 107.20 | 98.80 | 104.00 | 3.5M |
| 2024-06-12 | 95.96 | 99.80 | 95.48 | 98.46 | 2.1M |
| 2024-06-11 | 93.94 | 96.62 | 92.86 | 96.54 | 2.0M |
| 2024-06-07 | 96.80 | 97.28 | 93.24 | 94.73 | 1.6M |
| 2024-06-06 | 98.89 | 101.45 | 96.22 | 96.25 | 1.4M |
| 2024-06-05 | 101.01 | 101.71 | 98.56 | 98.89 | 1.3M |
| 2024-06-04 | 97.67 | 100.50 | 96.85 | 100.48 | 1.4M |
| 2024-06-03 | 94.07 | 98.36 | 92.21 | 98.20 | 2.0M |
| 2024-05-31 | 95.64 | 97.23 | 94.35 | 94.99 | 1.1M |
| 2024-05-30 | 93.45 | 96.78 | 92.01 | 95.90 | 1.7M |
| 2024-05-29 | 96.06 | 99.66 | 92.80 | 94.27 | 2.0M |
| 2024-05-28 | 97.00 | 102.50 | 94.28 | 97.75 | 3.3M |
| 2024-05-27 | 93.00 | 100.91 | 89.33 | 98.74 | 4.6M |
| 2024-05-24 | 91.00 | 96.20 | 91.00 | 91.41 | 4.5M |
| 2024-05-23 | 89.98 | 91.00 | 86.00 | 87.71 | 1.5M |
| 2024-05-22 | 84.61 | 89.17 | 84.61 | 89.07 | 1.3M |
| 2024-05-21 | 87.00 | 87.64 | 84.86 | 85.52 | 0.9M |
| 2024-05-20 | 87.45 | 90.45 | 86.32 | 87.36 | 1.6M |
| 2024-05-17 | 82.04 | 87.37 | 81.56 | 87.37 | 1.6M |
| 2024-05-16 | 83.81 | 84.58 | 82.51 | 82.73 | 1.2M |
| 2024-05-15 | 83.96 | 85.36 | 82.51 | 82.77 | 1.1M |
| 2024-05-14 | 85.40 | 85.51 | 83.58 | 83.97 | 1.3M |
| 2024-05-13 | 89.20 | 89.20 | 83.50 | 83.89 | 2.1M |
| 2024-05-10 | 92.54 | 93.11 | 89.20 | 90.05 | 1.5M |
| 2024-05-09 | 89.56 | 93.12 | 89.00 | 91.62 | 1.5M |
| 2024-05-08 | 92.75 | 92.75 | 89.24 | 89.40 | 1.3M |
| 2024-05-07 | 94.10 | 94.60 | 92.28 | 92.68 | 1.0M |
| 2024-05-06 | 94.30 | 96.66 | 93.80 | 94.10 | 1.4M |
| 2024-04-30 | 92.70 | 94.82 | 91.68 | 92.80 | 2.3M |
| 2024-04-29 | 90.68 | 94.44 | 90.68 | 93.73 | 3.1M |
| 2024-04-26 | 89.32 | 92.49 | 87.33 | 91.17 | 2.6M |
| 2024-04-25 | 92.28 | 93.70 | 91.00 | 91.05 | 0.7M |
| 2024-04-24 | 92.00 | 93.39 | 90.68 | 92.44 | 0.7M |
| 2024-04-23 | 90.39 | 92.30 | 89.43 | 91.70 | 0.8M |
| 2024-04-22 | 87.85 | 90.87 | 86.66 | 89.94 | 0.9M |
| 2024-04-19 | 88.88 | 89.32 | 86.10 | 88.10 | 1.3M |
| 2024-04-18 | 89.60 | 92.27 | 87.69 | 89.72 | 1.1M |
| 2024-04-17 | 87.97 | 91.76 | 87.97 | 89.60 | 1.1M |
| 2024-04-16 | 89.00 | 91.18 | 87.14 | 87.86 | 1.1M |
| 2024-04-15 | 89.85 | 92.63 | 88.25 | 91.20 | 1.1M |
| 2024-04-12 | 91.64 | 92.65 | 90.00 | 90.22 | 0.8M |
| 2024-04-11 | 93.08 | 94.29 | 91.58 | 91.68 | 0.9M |
| 2024-04-10 | 96.44 | 96.44 | 92.50 | 93.64 | 1.0M |
| 2024-04-09 | 94.05 | 97.36 | 93.03 | 96.17 | 0.8M |
| 2024-04-08 | 97.95 | 99.66 | 94.10 | 94.15 | 1.2M |
| 2024-04-03 | 102.02 | 103.08 | 99.60 | 99.67 | 0.9M |
| 2024-04-02 | 102.50 | 103.80 | 101.36 | 102.51 | 0.9M |
| 2024-04-01 | 101.88 | 105.50 | 97.00 | 102.73 | 1.9M |
| 2024-03-29 | 98.45 | 102.87 | 97.26 | 102.40 | 0.9M |
| 2024-03-28 | 99.39 | 100.96 | 97.17 | 98.69 | 0.9M |
| 2024-03-27 | 102.86 | 103.65 | 98.00 | 98.03 | 1.2M |
| 2024-03-26 | 104.77 | 105.58 | 102.24 | 103.70 | 1.2M |
| 2024-03-25 | 110.82 | 111.59 | 104.32 | 104.38 | 1.4M |
| 2024-03-22 | 115.47 | 118.53 | 111.75 | 111.84 | 1.6M |
| 2024-03-21 | 116.99 | 119.36 | 115.27 | 115.80 | 1.9M |
| 2024-03-20 | 112.95 | 115.89 | 112.30 | 115.65 | 1.7M |
| 2024-03-19 | 111.71 | 116.55 | 109.00 | 113.64 | 2.7M |
| 2024-03-18 | 106.00 | 112.12 | 106.00 | 111.43 | 2.0M |
| 2024-03-15 | 105.35 | 105.90 | 102.99 | 105.90 | 1.2M |
| 2024-03-14 | 107.56 | 109.21 | 104.28 | 105.60 | 1.0M |
| 2024-03-13 | 110.88 | 111.60 | 108.21 | 108.46 | 1.2M |
| 2024-03-12 | 109.50 | 112.68 | 107.61 | 110.43 | 1.2M |
| 2024-03-11 | 104.97 | 108.88 | 104.45 | 108.85 | 1.4M |
| 2024-03-08 | 105.32 | 106.43 | 103.80 | 105.87 | 1.1M |
| 2024-03-07 | 110.57 | 111.89 | 105.45 | 105.45 | 1.1M |
| 2024-03-06 | 111.05 | 113.49 | 107.77 | 109.50 | 1.2M |
| 2024-03-05 | 113.76 | 114.98 | 110.60 | 111.05 | 1.5M |
| 2024-03-04 | 115.85 | 116.59 | 112.00 | 114.51 | 1.3M |
| 2024-03-01 | 111.05 | 116.35 | 111.05 | 114.97 | 1.8M |
| 2024-02-29 | 105.14 | 112.35 | 105.14 | 110.25 | 2.4M |
| 2024-02-28 | 116.71 | 118.25 | 107.05 | 107.42 | 1.7M |
| 2024-02-27 | 112.11 | 116.16 | 109.11 | 115.90 | 1.6M |
| 2024-02-26 | 110.77 | 114.39 | 110.18 | 112.69 | 1.1M |
| 2024-02-23 | 111.24 | 113.06 | 108.19 | 112.80 | 1.2M |
| 2024-02-22 | 110.18 | 110.46 | 107.21 | 109.60 | 1.1M |
| 2024-02-21 | 108.51 | 113.14 | 107.06 | 109.96 | 1.0M |
| 2024-02-20 | 109.90 | 111.87 | 106.60 | 109.41 | 1.1M |
| 2024-02-19 | 112.84 | 114.00 | 108.49 | 112.23 | 2.0M |
| 2024-02-08 | 108.00 | 116.54 | 106.00 | 111.37 | 1.8M |
| 2024-02-07 | 99.33 | 107.90 | 99.33 | 106.95 | 2.4M |
| 2024-02-06 | 83.88 | 98.87 | 82.00 | 97.91 | 1.9M |
| 2024-02-05 | 92.24 | 93.98 | 83.10 | 85.52 | 1.7M |
| 2024-02-02 | 97.90 | 98.38 | 88.44 | 91.49 | 1.2M |
| 2024-02-01 | 97.05 | 101.00 | 94.75 | 96.69 | 1.2M |
| 2024-01-31 | 100.22 | 104.99 | 97.16 | 97.67 | 1.3M |
| 2024-01-30 | 104.72 | 106.20 | 100.49 | 100.52 | 0.8M |
| 2024-01-29 | 109.98 | 111.21 | 105.00 | 105.19 | 0.7M |
| 2024-01-26 | 112.50 | 112.78 | 108.89 | 109.09 | 0.9M |
| 2024-01-25 | 109.51 | 113.40 | 107.66 | 112.90 | 0.9M |
| 2024-01-24 | 112.33 | 112.33 | 105.66 | 109.51 | 0.9M |
| 2024-01-23 | 109.83 | 114.12 | 108.31 | 111.61 | 0.9M |
| 2024-01-22 | 114.57 | 116.30 | 108.47 | 108.92 | 1.0M |
| 2024-01-19 | 116.43 | 117.99 | 115.32 | 115.32 | 0.6M |
| 2024-01-18 | 116.08 | 117.44 | 112.61 | 116.43 | 1.0M |
| 2024-01-17 | 121.12 | 121.12 | 116.00 | 116.08 | 0.6M |
| 2024-01-16 | 121.99 | 123.40 | 119.61 | 121.12 | 0.6M |
| 2024-01-15 | 123.06 | 124.09 | 120.00 | 121.84 | 0.8M |
| 2024-01-12 | 123.57 | 125.30 | 122.00 | 123.06 | 0.8M |
| 2024-01-11 | 121.53 | 125.18 | 120.42 | 124.10 | 1.0M |
| 2024-01-10 | 123.15 | 123.50 | 120.08 | 121.47 | 1.3M |
| 2024-01-09 | 126.60 | 130.58 | 123.07 | 123.32 | 1.0M |
| 2024-01-08 | 132.44 | 134.49 | 126.00 | 126.00 | 0.8M |
| 2024-01-05 | 134.75 | 136.32 | 132.00 | 132.50 | 0.7M |
| 2024-01-04 | 141.29 | 141.29 | 135.28 | 135.28 | 0.8M |
| 2024-01-03 | 140.97 | 143.40 | 139.59 | 140.23 | 0.6M |
| 2024-01-02 | 146.41 | 148.40 | 140.70 | 141.39 | 0.9M |