Last Update: 2025-09-30
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
2024-12-31 271.44 273.02 268.26 271.42 0.1M
2024-12-30 268.16 271.47 266.92 269.68 0.1M
2024-12-27 270.54 273.48 269.73 270.59 0.1M
2024-12-26 270.20 274.18 270.20 272.51 0.1M
2024-12-24 271.32 271.72 269.13 271.72 0.1M
2024-12-23 268.46 272.16 267.67 270.21 0.1M
2024-12-20 266.05 271.50 264.96 271.50 0.9M
2024-12-19 269.00 271.46 266.22 266.84 0.3M
2024-12-18 276.48 276.48 264.95 267.09 0.2M
2024-12-17 278.38 280.44 275.21 275.64 0.2M
2024-12-16 282.18 282.18 277.92 280.53 0.2M
2024-12-13 284.26 285.39 279.85 281.16 0.1M
2024-12-12 283.78 288.19 282.65 284.54 0.1M
2024-12-11 282.38 284.64 278.02 282.83 0.1M
2024-12-10 286.66 286.66 277.46 281.17 0.2M
2024-12-09 294.99 294.99 286.40 287.15 0.1M
2024-12-06 295.57 297.81 290.97 295.59 0.1M
2024-12-05 297.87 299.97 295.72 295.73 0.1M
2024-12-04 298.22 299.04 295.06 297.88 0.1M
2024-12-03 301.37 301.85 297.46 298.57 0.2M
2024-12-02 304.49 304.49 297.54 301.12 0.2M
2024-11-29 306.10 306.10 302.74 302.75 0.0M
2024-11-27 306.27 307.91 303.88 304.27 0.1M
2024-11-26 305.50 306.48 302.24 304.93 0.1M
2024-11-25 303.25 305.90 301.84 303.40 0.2M
2024-11-22 298.26 301.86 296.30 301.73 0.2M
2024-11-21 295.95 298.61 293.55 296.87 0.1M
2024-11-20 298.61 298.61 292.14 294.58 0.2M
2024-11-19 298.09 300.44 293.00 297.83 0.1M
2024-11-18 299.59 302.47 299.59 300.89 0.1M
2024-11-15 299.79 301.59 295.75 298.61 0.1M
2024-11-14 301.23 301.23 295.77 296.82 0.1M
2024-11-13 302.42 302.78 299.74 300.18 0.1M
2024-11-12 300.97 303.38 299.50 302.64 0.1M
2024-11-11 300.13 304.84 299.15 300.62 0.2M
2024-11-08 293.30 298.29 292.65 297.73 0.2M
2024-11-07 290.97 294.77 282.42 290.65 0.2M
2024-11-06 291.10 295.68 290.29 291.00 0.3M
2024-11-05 273.51 277.39 272.89 276.76 0.1M
2024-11-04 274.06 276.65 272.46 274.89 0.1M
2024-11-01 277.29 281.37 273.84 274.44 0.1M
2024-10-31 277.11 279.02 275.16 276.81 0.1M
2024-10-30 276.93 279.58 276.93 279.14 0.1M
2024-10-29 278.02 279.41 277.26 277.31 0.1M
2024-10-28 277.26 280.09 276.77 277.99 0.1M
2024-10-25 279.77 279.80 273.52 275.69 0.1M
2024-10-24 276.15 279.74 276.15 279.36 0.1M
2024-10-23 278.07 279.11 276.42 277.11 0.1M
2024-10-22 276.41 279.52 274.30 278.92 0.1M
2024-10-21 279.58 280.79 276.67 276.94 0.1M
2024-10-18 281.57 281.57 277.66 279.23 0.1M
2024-10-17 282.78 284.37 280.43 281.00 0.1M
2024-10-16 279.01 282.43 279.01 281.55 0.1M
2024-10-15 277.04 282.39 277.04 278.67 0.2M
2024-10-14 278.88 279.00 276.58 277.05 0.2M
2024-10-11 276.00 279.11 275.37 277.57 0.1M
2024-10-10 279.39 279.89 273.89 274.99 0.1M
2024-10-09 271.50 278.98 271.26 278.17 0.1M
2024-10-08 267.87 271.50 267.87 269.72 0.1M
2024-10-07 274.22 274.23 267.31 267.46 0.1M
2024-10-04 270.00 274.52 270.00 274.24 0.1M
2024-10-03 266.49 268.31 265.18 268.21 0.1M
2024-10-02 264.97 268.19 260.16 266.16 0.1M
2024-10-01 264.53 268.37 261.82 265.71 0.1M
2024-09-30 262.93 266.04 261.78 265.15 0.1M
2024-09-27 266.61 267.11 262.59 263.17 0.1M
2024-09-26 265.56 267.92 264.82 266.60 0.1M
2024-09-25 263.96 264.59 262.51 264.31 0.1M
2024-09-24 264.08 265.55 262.31 263.34 0.1M
2024-09-23 260.00 265.67 260.00 264.78 0.2M
2024-09-20 258.05 260.88 257.39 258.60 0.6M
2024-09-19 258.82 259.34 256.23 258.50 0.2M
2024-09-18 257.30 259.54 254.10 255.84 0.1M
2024-09-17 257.47 258.84 256.01 256.56 0.1M
2024-09-16 256.55 259.43 256.02 257.48 0.1M
2024-09-13 254.96 257.11 253.02 254.62 0.1M
2024-09-12 249.64 253.80 248.94 253.23 0.1M
2024-09-11 251.64 251.64 247.16 249.66 0.1M
2024-09-10 255.44 257.07 251.70 252.98 0.1M
2024-09-09 254.99 257.13 253.22 255.23 0.1M
2024-09-06 257.92 260.33 253.68 254.99 0.1M
2024-09-05 260.20 260.79 256.22 257.95 0.1M
2024-09-04 261.09 261.76 259.17 260.60 0.2M
2024-09-03 261.88 264.38 259.79 260.60 0.1M
2024-08-30 261.64 263.31 259.91 263.23 0.3M
2024-08-29 262.95 265.27 261.35 261.57 0.1M
2024-08-28 259.94 261.56 259.64 261.18 0.1M
2024-08-27 259.26 261.17 258.89 260.38 0.1M
2024-08-26 262.00 263.16 259.80 260.17 0.1M
2024-08-23 261.78 263.14 260.73 261.34 0.1M
2024-08-22 260.03 261.18 258.63 259.93 0.1M
2024-08-21 259.62 260.69 257.75 259.44 0.1M
2024-08-20 260.44 261.49 258.75 259.27 0.1M
2024-08-19 257.80 260.96 257.65 260.94 0.1M
2024-08-16 258.80 259.62 257.54 257.66 0.1M
2024-08-15 259.03 260.41 257.34 258.25 0.1M
2024-08-14 253.54 256.55 253.54 256.51 0.1M
2024-08-13 251.97 253.36 251.48 253.23 0.1M
2024-08-12 253.48 254.11 251.25 251.96 0.1M
2024-08-09 250.43 255.11 248.03 254.41 0.1M
2024-08-08 250.26 255.26 244.40 249.31 0.2M
2024-08-07 243.28 246.12 243.26 243.32 0.1M
2024-08-06 240.78 244.35 240.78 241.04 0.1M
2024-08-05 240.85 241.60 234.23 239.71 0.1M
2024-08-02 249.51 250.20 243.31 247.08 0.1M
2024-08-01 252.99 256.54 250.08 252.32 0.1M
2024-07-31 252.09 255.25 251.36 251.77 0.1M
2024-07-30 251.66 253.59 251.11 251.12 0.1M
2024-07-29 250.54 252.15 249.10 249.70 0.1M
2024-07-26 251.96 252.52 249.68 250.52 0.2M
2024-07-25 248.52 253.75 248.52 250.26 0.2M
2024-07-24 249.98 252.30 248.22 248.24 0.1M
2024-07-23 249.49 252.30 249.49 251.36 0.1M
2024-07-22 248.44 253.03 248.44 249.92 0.1M
2024-07-19 250.21 251.45 247.77 248.55 0.1M
2024-07-18 250.22 255.21 250.22 251.45 0.1M
2024-07-17 251.98 254.59 249.39 250.56 0.2M
2024-07-16 246.01 251.51 246.00 251.24 0.1M
2024-07-15 243.51 247.43 243.40 245.52 0.1M
2024-07-12 239.70 243.95 239.70 242.48 0.1M
2024-07-11 235.59 239.04 235.59 238.30 0.1M
2024-07-10 234.13 235.68 233.22 235.14 0.1M
2024-07-09 232.98 235.57 232.98 233.35 0.1M
2024-07-08 234.12 235.69 233.43 233.51 0.1M
2024-07-05 235.63 235.93 231.79 233.01 0.3M
2024-07-03 238.90 239.59 235.50 235.60 0.1M
2024-07-02 236.55 238.50 234.54 237.86 0.2M
2024-07-01 238.30 239.65 235.66 237.29 0.1M
2024-06-28 237.12 238.78 235.60 236.58 0.7M
2024-06-27 234.33 236.58 233.57 236.40 0.2M
2024-06-26 234.07 235.85 232.68 235.85 0.1M
2024-06-25 235.79 237.16 234.48 235.06 0.2M
2024-06-24 235.47 239.66 235.15 236.12 0.2M
2024-06-21 241.11 241.11 235.42 235.88 0.6M
2024-06-20 235.88 242.26 235.00 240.75 0.3M
2024-06-18 227.54 235.60 227.54 235.59 0.3M
2024-06-17 220.85 228.98 220.72 227.77 0.2M
2024-06-14 221.00 221.13 219.52 220.68 0.1M
2024-06-13 222.49 223.70 221.43 222.92 0.1M
2024-06-12 222.77 225.29 222.02 223.33 0.2M
2024-06-11 224.46 224.46 220.47 220.89 0.2M
2024-06-10 224.09 225.60 222.16 225.40 0.2M
2024-06-07 227.53 228.74 226.09 226.39 0.1M
2024-06-06 226.45 228.08 226.06 227.31 0.1M
2024-06-05 224.25 225.96 222.05 225.63 0.2M
2024-06-04 223.88 225.75 222.45 223.84 0.1M
2024-06-03 226.42 226.99 223.20 224.98 0.1M
2024-05-31 225.30 226.84 224.54 225.89 0.3M
2024-05-30 221.89 227.63 221.26 224.73 0.1M
2024-05-29 221.36 222.55 219.79 222.01 0.1M
2024-05-28 226.79 228.01 220.06 222.86 0.2M
2024-05-24 227.70 228.26 226.22 227.55 0.1M
2024-05-23 230.38 230.38 225.16 225.58 0.1M
2024-05-22 230.88 234.38 228.62 229.87 0.2M
2024-05-21 227.69 231.88 227.69 230.95 0.2M
2024-05-20 227.63 229.45 226.58 228.11 0.2M
2024-05-17 224.29 229.13 224.29 228.08 0.2M
2024-05-16 226.83 226.84 223.57 224.33 0.1M
2024-05-15 224.67 227.24 224.45 225.74 0.1M
2024-05-14 224.45 227.28 222.89 224.48 0.1M
2024-05-13 223.85 226.11 223.43 223.94 0.2M
2024-05-10 220.82 224.86 220.82 223.77 0.1M
2024-05-09 217.56 220.92 217.56 220.52 0.1M
2024-05-08 220.17 221.00 217.83 218.17 0.1M
2024-05-07 211.54 220.25 211.54 219.21 0.4M
2024-05-06 219.83 222.76 219.33 222.55 0.2M
2024-05-03 220.25 220.72 216.50 217.99 0.2M
2024-05-02 216.68 219.56 214.54 219.34 0.2M
2024-05-01 211.53 218.95 211.53 215.51 0.2M
2024-04-30 213.58 216.10 211.58 211.86 0.2M
2024-04-29 214.08 219.08 214.08 214.68 0.2M
2024-04-26 217.31 218.22 212.44 213.46 0.3M
2024-04-25 219.79 221.44 217.97 218.59 0.1M
2024-04-24 218.23 222.50 217.89 221.88 0.1M
2024-04-23 218.35 221.59 217.44 218.39 0.2M
2024-04-22 216.93 218.31 213.96 217.51 0.2M
2024-04-19 211.64 215.95 210.94 215.04 0.4M
2024-04-18 212.81 215.49 184.76 210.09 1.7M
2024-04-17 214.40 215.85 211.41 211.64 0.3M
2024-04-16 213.28 214.38 209.43 213.96 0.2M
2024-04-15 224.12 224.79 211.81 213.04 0.4M
2024-04-12 223.27 229.19 220.35 222.09 0.3M
2024-04-11 242.93 242.93 222.02 223.39 0.4M
2024-04-10 241.86 245.45 241.68 243.23 0.1M
2024-04-09 250.42 250.42 242.50 242.94 0.1M
2024-04-08 247.00 250.96 246.33 249.94 0.1M
2024-04-05 247.08 249.68 246.52 246.67 0.1M
2024-04-04 250.67 251.06 245.74 246.60 0.1M
2024-04-03 248.36 251.51 248.36 249.05 0.1M
2024-04-02 249.66 251.31 247.90 248.58 0.1M
2024-04-01 252.44 254.13 251.61 252.00 0.1M
2024-03-28 255.94 256.30 252.91 252.96 0.1M
2024-03-27 253.41 256.56 253.25 256.18 0.1M
2024-03-26 249.73 254.63 249.73 252.45 0.1M
2024-03-25 249.69 251.65 248.57 250.07 0.1M
2024-03-22 252.09 252.09 248.09 248.81 0.1M
2024-03-21 252.20 252.30 249.95 251.11 0.1M
2024-03-20 249.23 252.18 248.54 251.83 0.1M
2024-03-19 246.16 250.31 246.16 250.30 0.1M
2024-03-18 247.82 248.64 246.03 246.16 0.1M
2024-03-15 243.41 247.94 243.41 246.88 0.3M
2024-03-14 248.29 248.79 243.65 245.52 0.1M
2024-03-13 247.27 250.35 247.27 248.67 0.1M
2024-03-12 245.23 247.74 244.28 246.65 0.1M
2024-03-11 245.87 247.39 244.54 246.27 0.1M
2024-03-08 248.98 251.68 246.93 247.04 0.1M
2024-03-07 252.00 252.85 248.39 248.48 0.1M
2024-03-06 248.72 252.97 247.11 251.74 0.1M
2024-03-05 248.89 251.72 248.07 248.33 0.1M
2024-03-04 248.40 252.29 248.27 249.29 0.1M
2024-03-01 244.73 248.94 244.60 248.73 0.1M
2024-02-29 246.14 246.61 243.60 245.26 0.2M
2024-02-28 243.92 247.09 243.92 245.37 0.1M
2024-02-27 246.76 247.53 243.96 244.58 0.1M
2024-02-26 249.70 250.96 246.95 247.19 0.1M
2024-02-23 253.88 254.41 249.61 249.93 0.1M
2024-02-22 247.88 252.89 247.88 252.32 0.2M
2024-02-21 245.80 247.05 244.64 246.90 0.1M
2024-02-20 243.94 246.56 243.94 246.04 0.1M
2024-02-16 244.99 248.04 243.92 246.47 0.1M
2024-02-15 241.09 247.26 240.15 244.89 0.2M
2024-02-14 232.45 242.43 226.84 239.62 0.2M
2024-02-13 237.07 239.26 233.16 235.21 0.2M
2024-02-12 236.80 241.82 236.46 238.60 0.2M
2024-02-09 237.15 242.53 236.18 242.46 0.1M
2024-02-08 232.99 236.16 232.33 235.93 0.1M
2024-02-07 231.16 233.80 231.16 232.99 0.1M
2024-02-06 232.68 234.24 230.47 230.92 0.1M
2024-02-05 232.56 234.74 231.25 233.34 0.1M
2024-02-02 230.00 234.72 230.00 234.01 0.1M
2024-02-01 232.91 232.91 224.57 229.48 0.1M
2024-01-31 233.98 236.71 233.49 234.16 0.2M
2024-01-30 228.99 233.63 228.99 233.33 0.1M
2024-01-29 224.80 229.13 224.35 228.99 0.1M
2024-01-26 226.11 226.47 225.26 226.04 0.1M
2024-01-25 226.96 227.59 225.39 225.66 0.1M
2024-01-24 228.20 229.18 226.11 226.15 0.1M
2024-01-23 228.58 229.07 226.62 226.87 0.1M
2024-01-22 227.85 230.32 227.57 229.21 0.1M
2024-01-19 224.44 226.59 223.53 226.58 0.1M
2024-01-18 221.58 223.48 220.21 223.08 0.1M
2024-01-17 218.43 221.64 218.43 221.54 0.1M
2024-01-16 217.41 219.24 217.38 218.70 0.1M
2024-01-12 216.37 218.95 215.80 218.77 0.1M
2024-01-11 213.12 215.54 212.49 215.28 0.1M
2024-01-10 209.33 213.09 209.33 213.05 0.1M
2024-01-09 210.66 210.75 207.62 209.16 0.1M
2024-01-08 209.07 211.81 208.23 211.64 0.1M
2024-01-05 207.25 210.15 207.25 207.93 0.2M
2024-01-04 205.90 208.43 205.49 207.50 0.2M
2024-01-03 206.58 209.38 205.78 206.01 0.1M
2024-01-02 205.20 207.96 203.21 207.95 0.1M