246.46
Last Update: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 245.84 | 248.14 | 245.00 | 246.46 | 2.4M |
| 2025-09-30 | 244.41 | 247.09 | 244.01 | 246.95 | 2.2M |
| 2025-09-29 | 244.52 | 244.63 | 241.86 | 244.40 | 2.7M |
| 2025-09-26 | 243.99 | 245.61 | 241.72 | 243.48 | 2.9M |
| 2025-09-25 | 241.12 | 242.43 | 238.59 | 242.19 | 2.8M |
| 2025-09-24 | 238.00 | 240.50 | 236.75 | 240.00 | 2.8M |
| 2025-09-23 | 240.74 | 241.03 | 237.14 | 238.61 | 4.0M |
| 2025-09-22 | 241.84 | 242.18 | 239.25 | 241.15 | 2.3M |
| 2025-09-19 | 241.29 | 243.59 | 241.08 | 242.34 | 4.8M |
| 2025-09-18 | 243.43 | 244.83 | 240.69 | 242.00 | 3.4M |
| 2025-09-17 | 241.00 | 243.90 | 239.20 | 243.61 | 3.4M |
| 2025-09-16 | 243.72 | 245.56 | 241.03 | 244.97 | 2.8M |
| 2025-09-15 | 248.01 | 249.14 | 244.93 | 245.65 | 2.9M |
| 2025-09-12 | 248.75 | 249.71 | 247.67 | 248.28 | 2.6M |
| 2025-09-11 | 246.73 | 249.11 | 245.18 | 248.80 | 1.6M |
| 2025-09-10 | 242.41 | 246.63 | 240.50 | 246.41 | 2.2M |
| 2025-09-09 | 245.69 | 245.75 | 241.91 | 243.26 | 2.8M |
| 2025-09-08 | 243.50 | 246.48 | 240.15 | 245.94 | 2.6M |
| 2025-09-05 | 248.74 | 249.00 | 242.87 | 243.86 | 1.7M |
| 2025-09-04 | 248.37 | 249.83 | 247.44 | 249.01 | 2.0M |
| 2025-09-03 | 244.71 | 247.62 | 243.25 | 246.72 | 2.6M |
| 2025-09-02 | 247.91 | 247.91 | 244.81 | 245.86 | 2.4M |
| 2025-08-29 | 246.71 | 248.33 | 245.81 | 247.06 | 2.4M |
| 2025-08-28 | 243.98 | 246.52 | 243.20 | 246.11 | 2.3M |
| 2025-08-27 | 245.82 | 247.05 | 244.05 | 244.69 | 1.7M |
| 2025-08-26 | 243.50 | 246.18 | 243.07 | 246.03 | 4.4M |
| 2025-08-25 | 248.48 | 248.55 | 243.79 | 244.09 | 2.2M |
| 2025-08-22 | 250.78 | 252.82 | 248.09 | 249.21 | 2.5M |
| 2025-08-21 | 252.22 | 252.75 | 248.02 | 248.95 | 2.6M |
| 2025-08-20 | 252.05 | 254.93 | 250.37 | 252.68 | 3.7M |
| 2025-08-19 | 246.99 | 251.37 | 246.51 | 250.64 | 2.7M |
| 2025-08-18 | 246.06 | 247.63 | 244.37 | 247.09 | 2.2M |
| 2025-08-15 | 251.44 | 252.38 | 246.65 | 247.15 | 3.4M |
| 2025-08-14 | 249.94 | 252.81 | 249.00 | 250.95 | 4.6M |
| 2025-08-13 | 244.65 | 249.21 | 243.29 | 249.19 | 3.9M |
| 2025-08-12 | 245.26 | 245.64 | 241.55 | 243.04 | 2.4M |
| 2025-08-11 | 245.92 | 246.68 | 244.20 | 244.88 | 2.5M |
| 2025-08-08 | 245.82 | 247.76 | 245.26 | 246.51 | 2.1M |
| 2025-08-07 | 247.24 | 249.14 | 244.62 | 245.31 | 2.0M |
| 2025-08-06 | 244.50 | 249.20 | 243.56 | 247.52 | 2.6M |
| 2025-08-05 | 241.41 | 245.38 | 241.41 | 242.94 | 3.4M |
| 2025-08-04 | 240.82 | 242.41 | 240.05 | 241.58 | 2.3M |
| 2025-08-01 | 243.32 | 243.47 | 239.59 | 241.09 | 3.2M |
| 2025-07-31 | 241.76 | 244.69 | 240.49 | 242.04 | 3.5M |
| 2025-07-30 | 242.15 | 242.57 | 240.43 | 241.71 | 3.5M |
| 2025-07-29 | 242.17 | 242.37 | 240.11 | 241.49 | 4.7M |
| 2025-07-28 | 249.24 | 249.83 | 239.11 | 240.97 | 5.6M |
| 2025-07-25 | 247.30 | 251.80 | 247.07 | 250.10 | 2.8M |
| 2025-07-24 | 246.39 | 248.67 | 245.25 | 247.38 | 3.2M |
| 2025-07-23 | 247.66 | 247.94 | 244.92 | 247.53 | 2.2M |
| 2025-07-22 | 246.04 | 247.62 | 244.89 | 247.37 | 2.6M |
| 2025-07-21 | 245.22 | 247.39 | 244.92 | 245.13 | 3.5M |
| 2025-07-18 | 247.54 | 248.55 | 245.10 | 246.41 | 3.0M |
| 2025-07-17 | 244.54 | 247.34 | 242.58 | 247.27 | 4.5M |
| 2025-07-16 | 245.00 | 248.44 | 242.42 | 246.46 | 6.1M |
| 2025-07-15 | 246.71 | 247.01 | 240.92 | 242.20 | 5.2M |
| 2025-07-14 | 245.00 | 247.53 | 243.68 | 247.37 | 4.8M |
| 2025-07-11 | 248.08 | 249.13 | 244.56 | 244.98 | 3.2M |
| 2025-07-10 | 250.11 | 250.30 | 246.75 | 249.38 | 4.3M |
| 2025-07-09 | 252.19 | 252.99 | 249.77 | 250.41 | 2.5M |
| 2025-07-08 | 252.69 | 253.56 | 249.70 | 251.64 | 5.0M |
| 2025-07-07 | 258.80 | 260.10 | 251.79 | 253.54 | 5.0M |
| 2025-07-03 | 257.86 | 261.66 | 256.95 | 261.66 | 2.7M |
| 2025-07-02 | 263.44 | 263.83 | 256.02 | 257.80 | 3.5M |
| 2025-07-01 | 266.86 | 267.00 | 260.44 | 264.30 | 3.0M |
| 2025-06-30 | 263.79 | 267.93 | 263.05 | 266.86 | 4.0M |
| 2025-06-27 | 262.34 | 264.39 | 261.71 | 263.99 | 12.5M |
| 2025-06-26 | 260.47 | 261.88 | 258.60 | 261.62 | 4.0M |
| 2025-06-25 | 264.08 | 265.37 | 259.13 | 259.67 | 3.0M |
| 2025-06-24 | 265.87 | 267.31 | 264.34 | 266.01 | 3.5M |
| 2025-06-23 | 262.78 | 267.02 | 262.78 | 266.38 | 3.0M |
| 2025-06-20 | 260.51 | 264.24 | 259.10 | 262.01 | 8.9M |
| 2025-06-18 | 265.15 | 266.26 | 257.61 | 260.33 | 4.8M |
| 2025-06-17 | 265.51 | 266.85 | 262.90 | 265.77 | 2.5M |
| 2025-06-16 | 268.49 | 269.78 | 265.68 | 266.43 | 3.5M |
| 2025-06-13 | 268.50 | 269.84 | 266.63 | 267.85 | 3.2M |
| 2025-06-12 | 263.35 | 268.45 | 262.93 | 268.42 | 3.0M |
| 2025-06-11 | 264.96 | 265.50 | 262.11 | 263.22 | 3.0M |
| 2025-06-10 | 270.10 | 271.00 | 264.55 | 265.49 | 4.0M |
| 2025-06-09 | 278.00 | 278.71 | 266.01 | 271.31 | 5.9M |
| 2025-06-06 | 282.10 | 283.95 | 278.68 | 279.32 | 2.4M |
| 2025-06-05 | 283.26 | 283.75 | 279.48 | 280.20 | 2.5M |
| 2025-06-04 | 288.35 | 288.35 | 281.68 | 282.17 | 2.4M |
| 2025-06-03 | 287.84 | 289.96 | 281.17 | 287.25 | 2.9M |
| 2025-06-02 | 283.22 | 288.83 | 281.60 | 288.74 | 2.1M |
| 2025-05-30 | 277.12 | 285.24 | 276.50 | 284.93 | 5.1M |
| 2025-05-29 | 276.39 | 277.37 | 275.38 | 277.30 | 2.3M |
| 2025-05-28 | 275.37 | 280.44 | 275.35 | 277.03 | 3.2M |
| 2025-05-27 | 276.81 | 280.36 | 273.42 | 278.75 | 3.5M |
| 2025-05-23 | 277.81 | 278.87 | 276.50 | 277.30 | 1.7M |
| 2025-05-22 | 280.14 | 281.00 | 275.96 | 277.12 | 2.5M |
| 2025-05-21 | 283.84 | 285.80 | 278.34 | 281.00 | 3.1M |
| 2025-05-20 | 286.92 | 288.92 | 285.30 | 285.63 | 1.8M |
| 2025-05-19 | 286.64 | 289.10 | 284.75 | 288.24 | 1.8M |
| 2025-05-16 | 280.85 | 286.13 | 280.80 | 286.03 | 2.8M |
| 2025-05-15 | 278.85 | 281.84 | 277.88 | 281.15 | 4.9M |
| 2025-05-14 | 283.73 | 284.48 | 277.48 | 278.17 | 2.4M |
| 2025-05-13 | 280.31 | 285.08 | 279.40 | 282.59 | 3.0M |
| 2025-05-12 | 284.04 | 286.26 | 274.71 | 280.25 | 3.3M |
| 2025-05-09 | 283.58 | 287.00 | 283.11 | 284.51 | 1.5M |
| 2025-05-08 | 285.10 | 286.20 | 283.13 | 283.92 | 2.1M |
| 2025-05-07 | 283.58 | 287.49 | 282.91 | 286.38 | 2.3M |
| 2025-05-06 | 281.50 | 284.44 | 280.69 | 283.66 | 1.9M |
| 2025-05-05 | 282.43 | 284.00 | 279.35 | 282.16 | 2.2M |
| 2025-05-02 | 279.06 | 283.44 | 278.59 | 282.81 | 1.6M |
| 2025-05-01 | 278.86 | 280.00 | 276.00 | 277.66 | 2.5M |
| 2025-04-30 | 277.39 | 282.60 | 274.00 | 281.74 | 3.1M |
| 2025-04-29 | 270.25 | 277.09 | 269.65 | 276.31 | 2.7M |
| 2025-04-28 | 268.59 | 270.30 | 266.08 | 269.58 | 2.1M |
| 2025-04-25 | 265.03 | 265.71 | 260.75 | 265.01 | 1.8M |
| 2025-04-24 | 264.78 | 266.01 | 262.20 | 265.19 | 1.8M |
| 2025-04-23 | 265.08 | 267.01 | 263.12 | 265.03 | 2.0M |
| 2025-04-22 | 260.24 | 265.85 | 258.74 | 265.08 | 3.7M |
| 2025-04-21 | 264.18 | 264.97 | 254.21 | 257.41 | 2.8M |
| 2025-04-17 | 272.52 | 274.44 | 265.00 | 265.45 | 3.6M |
| 2025-04-16 | 280.98 | 283.50 | 274.03 | 275.13 | 3.1M |
| 2025-04-15 | 279.07 | 282.00 | 275.73 | 276.11 | 2.4M |
| 2025-04-14 | 277.79 | 281.43 | 275.79 | 278.56 | 2.5M |
| 2025-04-11 | 272.34 | 276.65 | 268.50 | 275.64 | 3.1M |
| 2025-04-10 | 270.71 | 275.83 | 266.00 | 273.18 | 4.3M |
| 2025-04-09 | 257.24 | 272.85 | 255.81 | 270.11 | 6.1M |
| 2025-04-08 | 264.00 | 270.25 | 256.94 | 260.38 | 5.8M |
| 2025-04-07 | 252.80 | 261.28 | 247.98 | 255.27 | 5.9M |
| 2025-04-04 | 276.10 | 281.55 | 256.56 | 257.64 | 7.3M |
| 2025-04-03 | 278.31 | 289.88 | 277.25 | 287.00 | 3.8M |
| 2025-04-02 | 283.02 | 284.32 | 276.21 | 281.23 | 2.7M |
| 2025-04-01 | 283.51 | 286.42 | 281.02 | 284.29 | 4.7M |
| 2025-03-31 | 278.95 | 284.71 | 278.81 | 283.01 | 4.9M |
| 2025-03-28 | 275.22 | 279.81 | 274.17 | 278.86 | 4.3M |
| 2025-03-27 | 273.66 | 275.13 | 271.00 | 274.67 | 3.1M |
| 2025-03-26 | 276.25 | 277.37 | 271.85 | 272.54 | 3.5M |
| 2025-03-25 | 275.04 | 275.94 | 272.14 | 274.43 | 2.9M |
| 2025-03-24 | 275.48 | 276.01 | 272.53 | 274.00 | 2.6M |
| 2025-03-21 | 275.30 | 278.33 | 272.53 | 272.86 | 7.3M |
| 2025-03-20 | 272.88 | 278.34 | 272.43 | 274.62 | 3.6M |
| 2025-03-19 | 276.50 | 278.38 | 267.39 | 273.29 | 6.1M |
| 2025-03-18 | 290.14 | 291.64 | 282.20 | 283.28 | 3.5M |
| 2025-03-17 | 282.66 | 292.99 | 282.44 | 291.22 | 3.5M |
| 2025-03-14 | 280.20 | 284.28 | 277.57 | 283.69 | 2.2M |
| 2025-03-13 | 278.19 | 281.16 | 276.08 | 279.40 | 3.0M |
| 2025-03-12 | 278.89 | 280.00 | 273.35 | 277.55 | 2.9M |
| 2025-03-11 | 277.77 | 279.10 | 273.52 | 276.94 | 3.4M |
| 2025-03-10 | 279.22 | 286.85 | 277.36 | 278.69 | 4.2M |
| 2025-03-07 | 278.57 | 281.93 | 277.78 | 279.82 | 2.9M |
| 2025-03-06 | 281.00 | 281.55 | 276.14 | 281.17 | 2.3M |
| 2025-03-05 | 280.91 | 283.53 | 278.99 | 281.86 | 2.5M |
| 2025-03-04 | 285.85 | 287.49 | 281.71 | 283.19 | 3.4M |
| 2025-03-03 | 282.38 | 285.28 | 282.08 | 285.08 | 2.9M |
| 2025-02-28 | 279.94 | 282.40 | 276.64 | 282.00 | 3.5M |
| 2025-02-27 | 274.59 | 279.95 | 274.01 | 278.77 | 2.3M |
| 2025-02-26 | 278.47 | 280.25 | 272.46 | 273.43 | 3.4M |
| 2025-02-25 | 277.64 | 279.93 | 274.39 | 278.52 | 3.5M |
| 2025-02-24 | 266.48 | 275.52 | 266.48 | 272.63 | 4.0M |
| 2025-02-21 | 266.92 | 269.09 | 265.75 | 266.19 | 2.6M |
| 2025-02-20 | 268.57 | 269.23 | 263.98 | 267.67 | 1.9M |
| 2025-02-19 | 263.01 | 270.79 | 262.45 | 269.62 | 3.2M |
| 2025-02-18 | 263.12 | 266.46 | 262.04 | 263.93 | 2.6M |
| 2025-02-14 | 261.29 | 264.35 | 260.36 | 262.60 | 2.9M |
| 2025-02-13 | 257.79 | 262.32 | 256.95 | 262.13 | 2.8M |
| 2025-02-12 | 256.36 | 257.95 | 255.13 | 256.79 | 2.2M |
| 2025-02-11 | 253.00 | 258.73 | 248.59 | 257.57 | 2.8M |
| 2025-02-10 | 252.00 | 252.47 | 248.51 | 249.69 | 1.9M |
| 2025-02-07 | 251.59 | 253.35 | 249.63 | 250.60 | 1.7M |
| 2025-02-06 | 250.79 | 252.65 | 250.34 | 251.35 | 1.6M |
| 2025-02-05 | 249.76 | 250.38 | 247.26 | 249.00 | 1.5M |
| 2025-02-04 | 247.21 | 251.50 | 247.11 | 248.00 | 1.8M |
| 2025-02-03 | 247.52 | 250.71 | 245.51 | 248.92 | 2.1M |
| 2025-01-31 | 250.20 | 251.26 | 246.43 | 246.44 | 3.0M |
| 2025-01-30 | 247.39 | 249.69 | 244.18 | 249.22 | 2.4M |
| 2025-01-29 | 238.42 | 252.00 | 237.73 | 246.40 | 3.6M |
| 2025-01-28 | 246.69 | 246.69 | 243.03 | 245.05 | 2.7M |
| 2025-01-27 | 240.44 | 247.02 | 240.11 | 246.91 | 2.3M |
| 2025-01-24 | 238.63 | 239.93 | 236.01 | 238.82 | 2.3M |
| 2025-01-23 | 240.00 | 241.50 | 238.15 | 239.51 | 2.6M |
| 2025-01-22 | 243.29 | 243.49 | 236.90 | 239.17 | 3.7M |
| 2025-01-21 | 244.01 | 246.93 | 239.76 | 241.01 | 3.2M |
| 2025-01-17 | 245.73 | 246.83 | 243.61 | 243.68 | 2.0M |
| 2025-01-16 | 242.69 | 246.35 | 242.00 | 245.54 | 1.9M |
| 2025-01-15 | 240.91 | 242.94 | 238.43 | 242.47 | 3.5M |
| 2025-01-14 | 235.48 | 239.83 | 233.11 | 239.76 | 2.3M |
| 2025-01-13 | 230.36 | 236.32 | 228.54 | 235.78 | 3.0M |
| 2025-01-10 | 237.23 | 241.57 | 234.72 | 235.61 | 3.7M |
| 2025-01-08 | 243.23 | 247.74 | 241.50 | 243.59 | 2.6M |
| 2025-01-07 | 239.89 | 243.34 | 238.94 | 242.28 | 2.3M |
| 2025-01-06 | 242.77 | 243.61 | 239.24 | 239.59 | 2.1M |
| 2025-01-03 | 242.31 | 244.45 | 240.42 | 242.22 | 1.5M |
| 2025-01-02 | 240.49 | 241.75 | 238.86 | 240.65 | 3.1M |