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 |