183.41
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 190.55 | 192.00 | 182.10 | 183.41 | 3.4M |
| 2025-09-25 | 191.00 | 198.80 | 188.05 | 190.20 | 3.6M |
| 2025-09-24 | 193.16 | 203.70 | 189.75 | 191.34 | 5.3M |
| 2025-09-23 | 186.00 | 195.85 | 183.92 | 195.60 | 5.3M |
| 2025-09-22 | 183.71 | 190.22 | 182.60 | 186.53 | 1.1M |
| 2025-09-19 | 190.99 | 190.99 | 183.16 | 184.02 | 0.8M |
| 2025-09-18 | 187.00 | 197.14 | 187.00 | 189.63 | 4.9M |
| 2025-09-17 | 191.20 | 192.30 | 186.00 | 187.76 | 0.9M |
| 2025-09-16 | 190.00 | 191.90 | 187.80 | 190.70 | 0.8M |
| 2025-09-15 | 189.00 | 193.00 | 185.84 | 191.30 | 2.5M |
| 2025-09-12 | 190.40 | 191.00 | 185.50 | 188.89 | 2.5M |
| 2025-09-11 | 187.00 | 193.00 | 184.89 | 189.04 | 2.9M |
| 2025-09-10 | 190.40 | 199.00 | 184.01 | 189.21 | 11.5M |
| 2025-09-09 | 191.62 | 191.62 | 181.00 | 191.01 | 16.6M |
| 2025-09-08 | 174.20 | 174.20 | 174.20 | 174.20 | 1.1M |
| 2025-09-05 | 153.00 | 158.37 | 152.90 | 158.37 | 2.8M |
| 2025-09-04 | 143.00 | 148.20 | 142.05 | 143.98 | 3.3M |
| 2025-09-03 | 144.01 | 148.00 | 141.55 | 142.01 | 2.0M |
| 2025-09-02 | 141.80 | 146.35 | 141.00 | 143.26 | 1.1M |
| 2025-09-01 | 145.00 | 145.25 | 139.04 | 141.63 | 1.7M |
| 2025-08-29 | 143.50 | 147.40 | 141.26 | 144.74 | 1.9M |
| 2025-08-28 | 146.48 | 147.29 | 143.08 | 143.95 | 0.5M |
| 2025-08-26 | 151.00 | 152.09 | 144.00 | 146.16 | 0.9M |
| 2025-08-25 | 152.58 | 154.18 | 147.40 | 151.74 | 0.9M |
| 2025-08-22 | 160.26 | 160.81 | 151.06 | 151.97 | 2.7M |
| 2025-08-21 | 166.00 | 170.00 | 159.50 | 161.42 | 3.8M |
| 2025-08-20 | 159.30 | 167.68 | 158.99 | 166.23 | 4.0M |
| 2025-08-19 | 157.45 | 160.96 | 155.30 | 159.14 | 1.9M |
| 2025-08-18 | 160.00 | 168.00 | 156.00 | 158.83 | 4.9M |
| 2025-08-14 | 153.40 | 162.92 | 151.42 | 158.99 | 7.8M |
| 2025-08-13 | 148.75 | 154.25 | 145.30 | 148.11 | 1.4M |
| 2025-08-12 | 150.91 | 153.00 | 147.25 | 149.02 | 0.6M |
| 2025-08-11 | 151.00 | 153.25 | 148.60 | 151.38 | 1.4M |
| 2025-08-08 | 156.48 | 162.75 | 150.10 | 154.40 | 3.3M |
| 2025-08-07 | 152.00 | 158.90 | 147.75 | 156.82 | 1.7M |
| 2025-08-06 | 156.15 | 161.00 | 151.25 | 152.68 | 1.5M |
| 2025-08-05 | 154.10 | 163.60 | 151.10 | 160.51 | 2.0M |
| 2025-08-04 | 146.51 | 156.00 | 145.05 | 154.10 | 1.3M |
| 2025-08-01 | 147.00 | 151.24 | 144.20 | 146.51 | 1.2M |
| 2025-07-31 | 147.01 | 151.49 | 143.69 | 145.07 | 1.1M |
| 2025-07-30 | 149.20 | 151.99 | 142.91 | 149.76 | 1.8M |
| 2025-07-29 | 138.90 | 153.45 | 136.53 | 150.45 | 3.5M |
| 2025-07-28 | 146.00 | 152.99 | 138.00 | 139.50 | 1.9M |
| 2025-07-25 | 152.40 | 156.19 | 146.10 | 147.68 | 0.7M |
| 2025-07-24 | 162.40 | 162.40 | 152.01 | 152.94 | 0.5M |
| 2025-07-23 | 161.40 | 163.00 | 155.35 | 161.02 | 0.9M |
| 2025-07-22 | 169.81 | 170.81 | 159.99 | 161.54 | 0.9M |
| 2025-07-21 | 168.20 | 174.99 | 166.10 | 169.93 | 3.0M |
| 2025-07-18 | 171.70 | 171.75 | 160.00 | 168.42 | 1.6M |
| 2025-07-17 | 174.59 | 177.00 | 169.00 | 170.65 | 0.6M |
| 2025-07-16 | 170.70 | 177.50 | 163.30 | 174.58 | 2.3M |
| 2025-07-15 | 180.00 | 181.00 | 171.22 | 172.02 | 2.2M |
| 2025-07-14 | 158.80 | 173.78 | 157.20 | 173.49 | 5.2M |
| 2025-07-11 | 159.90 | 164.49 | 156.50 | 157.99 | 0.8M |
| 2025-07-10 | 160.66 | 163.73 | 158.45 | 159.21 | 0.4M |
| 2025-07-09 | 166.00 | 169.90 | 158.75 | 159.57 | 1.2M |
| 2025-07-08 | 162.30 | 168.19 | 155.20 | 163.77 | 1.1M |
| 2025-07-07 | 167.50 | 169.00 | 160.74 | 161.98 | 1.0M |
| 2025-07-04 | 156.00 | 175.00 | 152.88 | 165.94 | 4.3M |
| 2025-07-03 | 161.41 | 164.70 | 157.50 | 159.73 | 2.4M |
| 2025-07-02 | 150.49 | 167.45 | 150.43 | 163.62 | 7.6M |
| 2025-07-01 | 141.50 | 157.40 | 141.50 | 149.69 | 9.4M |
| 2025-06-30 | 137.99 | 141.19 | 131.00 | 138.83 | 5.7M |
| 2025-06-27 | 121.66 | 136.83 | 121.66 | 136.83 | 21.0M |
| 2025-06-26 | 113.48 | 122.00 | 111.10 | 114.03 | 2.3M |
| 2025-06-25 | 114.77 | 115.24 | 112.80 | 113.47 | 0.9M |
| 2025-06-24 | 115.48 | 120.00 | 112.81 | 113.07 | 2.0M |
| 2025-06-23 | 116.60 | 117.98 | 113.10 | 114.25 | 0.7M |
| 2025-06-20 | 121.40 | 121.94 | 114.16 | 114.90 | 0.6M |
| 2025-06-19 | 128.60 | 131.23 | 117.78 | 120.44 | 0.7M |
| 2025-06-18 | 120.55 | 137.59 | 118.70 | 130.98 | 1.0M |
| 2025-06-17 | 123.19 | 125.50 | 117.85 | 118.77 | 0.2M |
| 2025-06-16 | 123.30 | 123.80 | 120.01 | 122.35 | 0.1M |
| 2025-06-13 | 124.28 | 127.12 | 122.01 | 123.06 | 0.1M |
| 2025-06-12 | 129.35 | 131.92 | 124.42 | 126.03 | 0.4M |
| 2025-06-11 | 121.00 | 135.25 | 121.00 | 129.36 | 1.0M |
| 2025-06-10 | 121.00 | 124.29 | 120.00 | 122.89 | 0.4M |
| 2025-06-09 | 117.41 | 122.00 | 115.60 | 120.85 | 0.5M |
| 2025-06-06 | 115.34 | 117.29 | 114.85 | 116.76 | 0.2M |
| 2025-06-05 | 114.20 | 118.50 | 114.20 | 116.16 | 0.2M |
| 2025-06-04 | 110.31 | 119.98 | 110.30 | 114.79 | 0.5M |
| 2025-06-03 | 107.78 | 115.00 | 106.52 | 109.43 | 0.7M |
| 2025-06-02 | 110.70 | 122.59 | 103.46 | 106.92 | 1.3M |
| 2025-05-30 | 110.16 | 113.80 | 109.71 | 110.65 | 0.1M |
| 2025-05-29 | 106.29 | 112.53 | 104.45 | 111.20 | 0.3M |
| 2025-05-28 | 107.50 | 110.85 | 105.00 | 105.81 | 0.2M |
| 2025-05-27 | 105.70 | 126.26 | 103.02 | 109.69 | 3.0M |
| 2025-05-26 | 102.30 | 108.69 | 99.11 | 105.22 | 0.1M |
| 2025-05-23 | 99.35 | 102.90 | 98.49 | 102.15 | 0.1M |
| 2025-05-22 | 95.01 | 100.08 | 94.99 | 99.14 | 0.0M |
| 2025-05-21 | 96.00 | 96.56 | 95.01 | 95.40 | 0.0M |
| 2025-05-20 | 97.05 | 97.79 | 95.84 | 96.09 | 0.1M |
| 2025-05-19 | 98.30 | 100.97 | 96.19 | 96.63 | 0.1M |
| 2025-05-16 | 96.80 | 99.97 | 96.80 | 98.17 | 0.1M |
| 2025-05-15 | 97.70 | 98.28 | 96.61 | 97.06 | 0.1M |
| 2025-05-14 | 99.50 | 99.50 | 97.57 | 97.94 | 0.1M |
| 2025-05-13 | 103.00 | 104.00 | 99.53 | 99.89 | 0.1M |
| 2025-05-12 | 105.00 | 106.80 | 100.38 | 102.74 | 0.1M |
| 2025-05-09 | 95.00 | 104.98 | 92.01 | 103.96 | 0.2M |
| 2025-05-08 | 98.30 | 101.53 | 97.48 | 99.04 | 0.1M |
| 2025-05-07 | 98.71 | 100.38 | 96.20 | 98.21 | 0.0M |
| 2025-05-06 | 108.50 | 109.86 | 96.30 | 98.71 | 0.1M |
| 2025-05-05 | 117.00 | 120.00 | 108.00 | 109.42 | 0.3M |
| 2025-05-02 | 111.45 | 115.10 | 108.15 | 111.12 | 0.1M |
| 2025-04-30 | 103.50 | 117.40 | 103.50 | 112.95 | 0.2M |
| 2025-04-29 | 104.00 | 108.90 | 102.35 | 104.73 | 0.1M |
| 2025-04-28 | 96.70 | 107.65 | 94.41 | 104.04 | 0.2M |
| 2025-04-25 | 100.90 | 101.02 | 95.50 | 96.38 | 0.0M |
| 2025-04-24 | 98.80 | 101.65 | 97.58 | 100.82 | 0.1M |
| 2025-04-23 | 96.92 | 99.70 | 94.42 | 98.48 | 0.1M |
| 2025-04-22 | 96.30 | 99.00 | 94.71 | 97.45 | 0.0M |
| 2025-04-21 | 93.00 | 98.48 | 92.50 | 95.84 | 0.1M |
| 2025-04-17 | 92.40 | 95.65 | 92.37 | 93.17 | 0.0M |
| 2025-04-16 | 93.60 | 93.68 | 90.72 | 92.66 | 0.1M |
| 2025-04-15 | 89.27 | 94.90 | 89.27 | 92.54 | 0.0M |
| 2025-04-11 | 91.05 | 92.69 | 89.05 | 90.13 | 0.0M |
| 2025-04-09 | 90.00 | 90.53 | 88.45 | 90.34 | 0.0M |
| 2025-04-08 | 92.00 | 92.00 | 89.15 | 89.81 | 0.1M |
| 2025-04-07 | 85.40 | 92.03 | 85.00 | 90.42 | 0.1M |
| 2025-04-04 | 92.60 | 94.99 | 91.51 | 91.77 | 0.0M |
| 2025-04-03 | 91.00 | 95.50 | 91.00 | 94.50 | 0.0M |
| 2025-04-02 | 92.64 | 95.87 | 91.00 | 91.50 | 0.2M |
| 2025-04-01 | 91.80 | 95.85 | 90.20 | 92.54 | 0.1M |
| 2025-03-28 | 93.35 | 94.83 | 90.41 | 90.79 | 0.1M |
| 2025-03-27 | 93.78 | 94.98 | 91.10 | 92.49 | 0.1M |
| 2025-03-26 | 96.07 | 98.02 | 93.20 | 93.78 | 0.1M |
| 2025-03-25 | 100.40 | 100.40 | 94.99 | 96.74 | 0.1M |
| 2025-03-24 | 101.35 | 103.00 | 98.65 | 99.18 | 0.1M |
| 2025-03-21 | 101.13 | 103.65 | 98.60 | 100.12 | 0.1M |
| 2025-03-20 | 98.21 | 103.85 | 98.21 | 101.61 | 0.2M |
| 2025-03-19 | 100.00 | 105.90 | 99.10 | 100.33 | 0.1M |
| 2025-03-18 | 93.52 | 102.50 | 93.52 | 99.92 | 0.1M |
| 2025-03-17 | 93.10 | 95.79 | 92.40 | 92.80 | 0.1M |
| 2025-03-13 | 95.20 | 95.37 | 92.99 | 93.95 | 0.0M |
| 2025-03-12 | 97.20 | 99.40 | 93.35 | 94.62 | 0.1M |
| 2025-03-11 | 101.00 | 101.39 | 97.22 | 98.36 | 0.1M |
| 2025-03-10 | 103.20 | 103.20 | 99.75 | 100.15 | 0.1M |
| 2025-03-07 | 97.07 | 103.63 | 97.07 | 101.66 | 0.0M |
| 2025-03-06 | 98.99 | 100.59 | 96.51 | 98.23 | 0.0M |
| 2025-03-05 | 93.00 | 98.83 | 93.00 | 97.90 | 0.0M |
| 2025-03-04 | 97.70 | 97.70 | 94.01 | 94.44 | 0.0M |
| 2025-03-03 | 95.50 | 100.00 | 95.50 | 96.57 | 0.1M |
| 2025-02-28 | 102.30 | 102.30 | 94.41 | 95.16 | 0.0M |
| 2025-02-27 | 103.28 | 104.00 | 100.10 | 102.31 | 0.0M |
| 2025-02-25 | 106.27 | 106.27 | 101.63 | 103.28 | 0.1M |
| 2025-02-24 | 109.89 | 109.89 | 104.10 | 105.79 | 0.0M |
| 2025-02-21 | 108.00 | 111.27 | 107.49 | 109.30 | 0.0M |
| 2025-02-20 | 104.50 | 109.94 | 102.79 | 107.19 | 0.0M |
| 2025-02-19 | 104.20 | 107.00 | 101.61 | 103.34 | 0.0M |
| 2025-02-18 | 102.20 | 105.80 | 99.11 | 104.49 | 0.1M |
| 2025-02-17 | 105.14 | 105.14 | 94.94 | 100.97 | 0.1M |
| 2025-02-14 | 107.22 | 108.21 | 102.45 | 106.28 | 0.0M |
| 2025-02-13 | 105.20 | 108.98 | 102.38 | 107.52 | 0.0M |
| 2025-02-12 | 101.40 | 105.50 | 97.53 | 103.49 | 0.0M |
| 2025-02-11 | 105.06 | 105.06 | 96.00 | 101.40 | 0.1M |
| 2025-02-10 | 109.30 | 109.30 | 105.00 | 105.14 | 0.0M |
| 2025-02-07 | 112.42 | 112.42 | 107.55 | 108.47 | 0.0M |
| 2025-02-06 | 112.00 | 118.81 | 109.00 | 112.05 | 0.1M |
| 2025-02-05 | 105.80 | 111.00 | 105.70 | 110.22 | 0.0M |
| 2025-02-04 | 105.20 | 109.60 | 104.50 | 105.74 | 0.1M |
| 2025-02-03 | 106.50 | 107.79 | 103.03 | 104.72 | 0.0M |
| 2025-02-01 | 109.00 | 112.00 | 105.99 | 107.68 | 0.0M |
| 2025-01-31 | 107.40 | 110.02 | 103.62 | 107.90 | 0.0M |
| 2025-01-30 | 105.00 | 110.47 | 104.43 | 105.95 | 0.0M |
| 2025-01-29 | 102.20 | 109.80 | 101.35 | 106.21 | 0.1M |
| 2025-01-28 | 104.99 | 105.15 | 99.46 | 100.75 | 0.0M |
| 2025-01-27 | 108.76 | 110.09 | 101.10 | 102.90 | 0.1M |
| 2025-01-24 | 114.20 | 115.45 | 109.06 | 110.10 | 0.0M |
| 2025-01-23 | 116.40 | 118.80 | 109.35 | 111.89 | 0.1M |
| 2025-01-22 | 123.60 | 123.60 | 116.06 | 118.18 | 0.0M |
| 2025-01-21 | 126.33 | 127.23 | 122.02 | 122.83 | 0.0M |
| 2025-01-20 | 128.30 | 128.30 | 124.85 | 126.19 | 0.0M |
| 2025-01-17 | 126.60 | 131.00 | 124.20 | 126.67 | 0.8M |
| 2025-01-16 | 121.94 | 127.90 | 121.94 | 125.15 | 1.1M |
| 2025-01-15 | 123.52 | 124.90 | 120.60 | 120.93 | 0.0M |
| 2025-01-14 | 115.30 | 124.72 | 115.30 | 123.25 | 0.0M |
| 2025-01-13 | 126.95 | 128.03 | 115.31 | 117.60 | 0.1M |
| 2025-01-10 | 127.50 | 128.99 | 124.41 | 127.65 | 0.0M |
| 2025-01-09 | 131.21 | 135.30 | 126.10 | 127.34 | 0.0M |
| 2025-01-08 | 136.20 | 138.00 | 131.61 | 133.54 | 0.0M |
| 2025-01-07 | 129.84 | 134.99 | 128.61 | 134.76 | 0.0M |
| 2025-01-06 | 136.00 | 136.00 | 130.00 | 130.65 | 0.0M |
| 2025-01-03 | 143.59 | 144.12 | 133.80 | 134.78 | 0.1M |
| 2025-01-02 | 140.90 | 145.00 | 137.90 | 143.05 | 0.1M |
| 2025-01-01 | 137.00 | 140.98 | 135.31 | 139.51 | 0.0M |