300.00
Last Update: 2025-10-03
| 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 | 286.50 | 287.50 | 284.00 | 287.00 | 9.8M |
| 2024-12-30 | 290.00 | 291.00 | 288.00 | 288.00 | 9.5M |
| 2024-12-27 | 290.50 | 292.00 | 288.50 | 291.00 | 7.0M |
| 2024-12-26 | 294.50 | 295.00 | 290.50 | 291.00 | 11.1M |
| 2024-12-25 | 293.00 | 296.00 | 291.00 | 292.00 | 13.9M |
| 2024-12-24 | 292.00 | 293.00 | 289.50 | 291.00 | 18.9M |
| 2024-12-23 | 285.00 | 290.50 | 284.50 | 289.00 | 29.3M |
| 2024-12-20 | 274.00 | 279.00 | 273.00 | 277.50 | 17.1M |
| 2024-12-19 | 272.50 | 275.50 | 269.00 | 274.50 | 24.7M |
| 2024-12-18 | 272.00 | 277.00 | 272.00 | 276.00 | 16.3M |
| 2024-12-17 | 273.00 | 277.50 | 273.00 | 275.00 | 19.1M |
| 2024-12-16 | 287.00 | 287.50 | 274.00 | 275.00 | 30.4M |
| 2024-12-13 | 285.00 | 287.50 | 285.00 | 285.50 | 12.6M |
| 2024-12-12 | 291.00 | 292.00 | 286.00 | 286.00 | 15.8M |
| 2024-12-11 | 290.50 | 292.00 | 286.00 | 287.00 | 22.4M |
| 2024-12-10 | 297.00 | 298.50 | 291.00 | 293.00 | 14.8M |
| 2024-12-09 | 299.50 | 300.50 | 295.00 | 296.00 | 12.7M |
| 2024-12-06 | 297.00 | 300.50 | 295.50 | 297.00 | 14.0M |
| 2024-12-05 | 297.50 | 298.00 | 294.00 | 294.00 | 11.1M |
| 2024-12-04 | 294.50 | 295.50 | 292.00 | 294.00 | 13.9M |
| 2024-12-03 | 297.50 | 300.50 | 293.00 | 293.00 | 16.0M |
| 2024-12-02 | 295.00 | 296.00 | 292.50 | 293.00 | 11.6M |
| 2024-11-29 | 286.00 | 293.50 | 285.00 | 291.00 | 14.7M |
| 2024-11-28 | 288.00 | 290.00 | 284.00 | 288.00 | 17.0M |
| 2024-11-27 | 294.50 | 294.50 | 286.50 | 286.50 | 23.5M |
| 2024-11-26 | 297.00 | 300.50 | 293.00 | 297.00 | 15.0M |
| 2024-11-25 | 301.50 | 304.00 | 299.00 | 299.00 | 23.2M |
| 2024-11-22 | 298.00 | 301.00 | 296.50 | 297.00 | 20.2M |
| 2024-11-21 | 290.50 | 297.00 | 289.00 | 294.00 | 19.2M |
| 2024-11-20 | 295.50 | 298.50 | 293.50 | 295.50 | 24.5M |
| 2024-11-19 | 293.50 | 293.50 | 288.00 | 290.00 | 32.9M |
| 2024-11-18 | 295.00 | 298.00 | 288.50 | 290.50 | 30.2M |
| 2024-11-15 | 308.00 | 308.00 | 295.00 | 297.00 | 78.4M |
| 2024-11-14 | 319.00 | 320.50 | 310.00 | 314.50 | 27.5M |
| 2024-11-13 | 311.00 | 322.50 | 311.00 | 322.00 | 30.7M |
| 2024-11-12 | 319.50 | 321.00 | 313.00 | 313.00 | 30.7M |
| 2024-11-11 | 328.00 | 328.00 | 322.00 | 325.00 | 24.1M |
| 2024-11-08 | 328.00 | 333.00 | 326.50 | 328.00 | 32.3M |
| 2024-11-07 | 323.00 | 329.00 | 320.00 | 325.50 | 28.9M |
| 2024-11-06 | 319.00 | 324.50 | 318.00 | 320.50 | 31.2M |
| 2024-11-05 | 310.50 | 320.00 | 309.50 | 318.00 | 26.3M |
| 2024-11-04 | 306.50 | 314.50 | 306.00 | 313.50 | 24.3M |
| 2024-11-01 | 290.00 | 307.50 | 289.50 | 305.00 | 22.2M |
| 2024-10-30 | 304.00 | 308.50 | 303.00 | 303.50 | 16.6M |
| 2024-10-29 | 308.00 | 308.00 | 299.50 | 303.00 | 23.5M |
| 2024-10-28 | 313.00 | 314.00 | 306.00 | 310.00 | 19.1M |
| 2024-10-25 | 306.50 | 312.50 | 306.00 | 310.00 | 16.1M |
| 2024-10-24 | 315.00 | 315.00 | 303.50 | 305.00 | 39.7M |
| 2024-10-23 | 318.50 | 319.00 | 315.00 | 317.00 | 21.8M |
| 2024-10-22 | 312.00 | 322.50 | 310.00 | 319.00 | 44.5M |
| 2024-10-21 | 311.00 | 313.00 | 309.00 | 309.00 | 21.1M |
| 2024-10-18 | 310.50 | 316.00 | 302.50 | 307.00 | 57.5M |
| 2024-10-17 | 300.00 | 303.00 | 295.00 | 300.50 | 26.6M |
| 2024-10-16 | 290.00 | 298.00 | 288.00 | 295.00 | 30.2M |
| 2024-10-15 | 289.00 | 297.50 | 287.00 | 295.50 | 49.9M |
| 2024-10-14 | 282.50 | 285.00 | 278.50 | 283.50 | 17.2M |
| 2024-10-11 | 277.00 | 284.00 | 276.00 | 282.00 | 38.9M |
| 2024-10-09 | 272.50 | 279.00 | 271.50 | 273.50 | 34.1M |
| 2024-10-08 | 264.50 | 265.50 | 262.50 | 265.50 | 15.4M |
| 2024-10-07 | 267.50 | 271.00 | 265.00 | 267.50 | 19.6M |
| 2024-10-04 | 265.50 | 272.50 | 261.50 | 262.00 | 29.3M |
| 2024-10-01 | 268.50 | 271.50 | 266.00 | 268.00 | 13.6M |
| 2024-09-30 | 272.00 | 273.00 | 264.00 | 264.00 | 29.5M |
| 2024-09-27 | 278.00 | 283.00 | 275.50 | 277.00 | 32.0M |
| 2024-09-26 | 277.50 | 278.00 | 272.50 | 275.50 | 27.6M |
| 2024-09-25 | 263.00 | 275.00 | 262.50 | 272.50 | 49.8M |
| 2024-09-24 | 256.00 | 258.50 | 253.50 | 256.50 | 20.1M |
| 2024-09-23 | 255.00 | 257.00 | 253.50 | 257.00 | 10.8M |
| 2024-09-20 | 257.50 | 259.50 | 252.50 | 252.50 | 24.3M |
| 2024-09-19 | 251.00 | 254.00 | 248.00 | 253.00 | 15.2M |
| 2024-09-18 | 252.50 | 254.00 | 249.00 | 250.00 | 13.6M |
| 2024-09-16 | 255.00 | 256.00 | 252.00 | 254.00 | 13.3M |
| 2024-09-13 | 254.50 | 256.00 | 250.50 | 254.50 | 18.4M |
| 2024-09-12 | 250.00 | 257.50 | 250.00 | 253.00 | 39.3M |
| 2024-09-11 | 241.00 | 245.50 | 241.00 | 242.00 | 16.8M |
| 2024-09-10 | 247.00 | 247.00 | 238.00 | 239.50 | 55.9M |
| 2024-09-09 | 250.00 | 251.50 | 247.50 | 250.00 | 32.4M |
| 2024-09-06 | 250.00 | 260.00 | 249.00 | 256.50 | 28.1M |
| 2024-09-05 | 251.50 | 253.00 | 247.00 | 247.00 | 20.6M |
| 2024-09-04 | 255.00 | 255.00 | 248.00 | 250.00 | 44.4M |
| 2024-09-03 | 268.00 | 273.00 | 265.50 | 272.00 | 19.2M |
| 2024-09-02 | 270.50 | 273.00 | 267.00 | 267.00 | 12.1M |
| 2024-08-30 | 272.00 | 272.50 | 268.00 | 268.00 | 21.6M |
| 2024-08-29 | 268.50 | 273.50 | 266.50 | 272.00 | 23.1M |
| 2024-08-28 | 275.50 | 280.00 | 272.00 | 278.50 | 19.1M |
| 2024-08-27 | 273.50 | 276.00 | 270.00 | 275.50 | 17.2M |
| 2024-08-26 | 278.50 | 283.00 | 275.00 | 275.00 | 15.1M |
| 2024-08-23 | 272.00 | 277.50 | 271.00 | 276.00 | 19.6M |
| 2024-08-22 | 283.00 | 284.00 | 276.00 | 276.00 | 16.2M |
| 2024-08-21 | 282.00 | 286.00 | 280.50 | 282.00 | 20.2M |
| 2024-08-20 | 283.00 | 289.00 | 282.50 | 284.00 | 27.2M |
| 2024-08-19 | 280.50 | 280.50 | 276.50 | 278.00 | 14.9M |
| 2024-08-16 | 278.00 | 281.50 | 276.00 | 278.50 | 29.2M |
| 2024-08-15 | 273.50 | 275.00 | 270.50 | 271.50 | 16.7M |
| 2024-08-14 | 271.00 | 275.50 | 269.00 | 271.00 | 29.2M |
| 2024-08-13 | 272.00 | 272.50 | 265.00 | 266.50 | 27.0M |
| 2024-08-12 | 260.00 | 272.00 | 256.50 | 267.00 | 49.3M |
| 2024-08-09 | 249.00 | 255.00 | 247.00 | 250.00 | 50.0M |
| 2024-08-08 | 240.00 | 244.00 | 236.00 | 240.00 | 57.6M |
| 2024-08-07 | 245.00 | 260.50 | 242.50 | 250.00 | 54.3M |
| 2024-08-06 | 249.50 | 251.00 | 233.00 | 247.00 | 44.8M |
| 2024-08-05 | 245.00 | 250.50 | 239.50 | 239.50 | 54.3M |
| 2024-08-02 | 274.50 | 277.00 | 265.50 | 266.00 | 42.0M |
| 2024-08-01 | 286.00 | 291.00 | 281.00 | 289.00 | 40.2M |
| 2024-07-31 | 262.50 | 279.50 | 262.50 | 272.50 | 40.0M |
| 2024-07-30 | 266.00 | 271.50 | 261.50 | 270.50 | 32.0M |
| 2024-07-29 | 278.00 | 279.50 | 270.00 | 270.00 | 24.9M |
| 2024-07-26 | 275.00 | 282.00 | 272.00 | 275.00 | 37.2M |
| 2024-07-23 | 294.50 | 297.00 | 292.00 | 297.00 | 17.7M |
| 2024-07-22 | 296.00 | 298.50 | 283.00 | 288.00 | 24.9M |
| 2024-07-19 | 298.00 | 302.50 | 295.50 | 297.00 | 21.9M |
| 2024-07-18 | 302.50 | 307.00 | 296.50 | 298.00 | 44.7M |
| 2024-07-17 | 321.00 | 321.00 | 313.50 | 314.00 | 20.1M |
| 2024-07-16 | 324.00 | 327.00 | 318.00 | 322.50 | 17.4M |
| 2024-07-15 | 330.00 | 332.50 | 322.50 | 323.00 | 17.9M |
| 2024-07-12 | 324.00 | 332.00 | 320.00 | 326.00 | 18.9M |
| 2024-07-11 | 343.00 | 343.00 | 332.50 | 332.50 | 24.2M |
| 2024-07-10 | 344.00 | 345.00 | 331.00 | 341.00 | 36.4M |
| 2024-07-09 | 329.00 | 342.50 | 326.00 | 336.00 | 68.5M |
| 2024-07-08 | 312.00 | 326.50 | 309.50 | 319.50 | 28.8M |
| 2024-07-05 | 312.00 | 316.00 | 309.00 | 312.00 | 14.4M |
| 2024-07-04 | 314.00 | 315.50 | 309.00 | 309.00 | 16.6M |
| 2024-07-03 | 311.00 | 311.00 | 306.00 | 308.00 | 13.5M |
| 2024-07-02 | 310.50 | 312.50 | 304.50 | 306.50 | 18.9M |
| 2024-07-01 | 313.00 | 313.00 | 307.50 | 308.50 | 16.2M |
| 2024-06-28 | 306.00 | 314.00 | 306.00 | 312.00 | 19.8M |
| 2024-06-27 | 304.00 | 308.50 | 299.00 | 305.00 | 19.8M |
| 2024-06-26 | 308.00 | 313.50 | 307.00 | 309.50 | 26.6M |
| 2024-06-25 | 301.00 | 306.00 | 293.50 | 305.00 | 41.3M |
| 2024-06-24 | 313.00 | 317.00 | 304.00 | 304.00 | 43.2M |
| 2024-06-21 | 320.50 | 322.00 | 311.00 | 319.50 | 52.5M |
| 2024-06-20 | 319.00 | 331.50 | 318.00 | 330.00 | 73.3M |
| 2024-06-19 | 292.50 | 320.00 | 291.50 | 316.00 | 111.4M |
| 2024-06-18 | 290.00 | 293.00 | 287.00 | 291.00 | 20.8M |
| 2024-06-17 | 290.50 | 290.50 | 284.50 | 288.50 | 17.4M |
| 2024-06-14 | 285.00 | 292.00 | 282.00 | 290.50 | 34.6M |
| 2024-06-13 | 277.00 | 284.00 | 277.00 | 284.00 | 28.3M |
| 2024-06-12 | 277.00 | 277.00 | 273.00 | 274.50 | 16.9M |
| 2024-06-11 | 276.50 | 279.50 | 274.00 | 274.50 | 18.6M |
| 2024-06-07 | 278.00 | 280.00 | 271.00 | 273.00 | 26.6M |
| 2024-06-06 | 284.00 | 285.00 | 278.00 | 279.50 | 19.1M |
| 2024-06-05 | 278.00 | 281.00 | 274.50 | 276.50 | 14.8M |
| 2024-06-04 | 283.00 | 284.50 | 273.00 | 275.00 | 27.7M |
| 2024-06-03 | 279.00 | 288.50 | 278.00 | 282.50 | 28.5M |
| 2024-05-31 | 281.50 | 282.50 | 274.00 | 274.00 | 37.6M |
| 2024-05-30 | 286.00 | 287.00 | 281.00 | 281.50 | 18.8M |
| 2024-05-29 | 290.50 | 297.00 | 287.00 | 287.00 | 30.6M |
| 2024-05-28 | 293.50 | 294.00 | 288.00 | 289.50 | 28.5M |
| 2024-05-27 | 290.00 | 295.00 | 288.00 | 293.50 | 40.6M |
| 2024-05-24 | 283.00 | 289.00 | 282.50 | 286.50 | 22.9M |
| 2024-05-23 | 287.00 | 293.00 | 282.50 | 284.00 | 30.1M |
| 2024-05-22 | 282.50 | 286.00 | 280.00 | 285.50 | 22.1M |
| 2024-05-21 | 282.50 | 286.50 | 280.50 | 282.00 | 18.9M |
| 2024-05-20 | 287.50 | 287.50 | 279.50 | 282.00 | 24.6M |
| 2024-05-17 | 279.50 | 289.00 | 279.50 | 286.00 | 47.1M |
| 2024-05-16 | 290.50 | 292.00 | 276.50 | 277.00 | 83.0M |
| 2024-05-15 | 288.00 | 295.00 | 285.50 | 287.00 | 63.3M |
| 2024-05-14 | 275.00 | 290.50 | 272.00 | 288.50 | 47.2M |
| 2024-05-13 | 272.00 | 276.00 | 269.50 | 274.50 | 20.1M |
| 2024-05-10 | 275.00 | 275.00 | 267.00 | 270.50 | 32.7M |
| 2024-05-09 | 274.00 | 278.00 | 272.00 | 274.50 | 27.5M |
| 2024-05-08 | 267.00 | 277.50 | 266.50 | 273.50 | 44.8M |
| 2024-05-07 | 265.00 | 267.00 | 260.50 | 267.00 | 22.6M |
| 2024-05-06 | 262.00 | 273.00 | 262.00 | 262.00 | 43.6M |
| 2024-05-03 | 264.00 | 266.00 | 256.50 | 256.50 | 23.1M |
| 2024-05-02 | 254.00 | 263.00 | 251.00 | 261.00 | 22.2M |
| 2024-04-30 | 262.00 | 264.00 | 260.00 | 260.00 | 14.8M |
| 2024-04-29 | 260.50 | 263.50 | 258.50 | 261.50 | 15.6M |
| 2024-04-26 | 266.00 | 269.00 | 257.00 | 257.50 | 40.9M |
| 2024-04-25 | 257.50 | 261.00 | 250.00 | 255.50 | 43.0M |
| 2024-04-24 | 250.00 | 260.50 | 249.00 | 260.50 | 44.6M |
| 2024-04-23 | 236.00 | 239.00 | 233.00 | 237.00 | 21.9M |
| 2024-04-22 | 238.00 | 241.00 | 230.00 | 230.00 | 32.7M |
| 2024-04-19 | 250.00 | 251.50 | 237.00 | 241.50 | 37.1M |
| 2024-04-18 | 250.00 | 254.00 | 248.50 | 250.50 | 25.6M |
| 2024-04-17 | 254.00 | 256.00 | 247.50 | 254.50 | 41.1M |
| 2024-04-16 | 258.50 | 261.50 | 248.00 | 249.50 | 47.5M |
| 2024-04-15 | 268.50 | 273.00 | 259.00 | 261.00 | 39.2M |
| 2024-04-12 | 276.50 | 280.50 | 271.00 | 271.00 | 49.7M |
| 2024-04-11 | 282.00 | 288.00 | 281.00 | 284.50 | 33.1M |
| 2024-04-10 | 290.00 | 291.00 | 282.00 | 282.00 | 34.2M |
| 2024-04-09 | 294.00 | 294.00 | 283.00 | 287.00 | 41.3M |
| 2024-04-08 | 294.50 | 296.50 | 290.00 | 291.50 | 44.7M |
| 2024-04-03 | 294.50 | 295.50 | 289.50 | 293.50 | 54.2M |
| 2024-04-02 | 286.50 | 299.00 | 286.50 | 298.00 | 87.5M |
| 2024-04-01 | 294.50 | 296.50 | 281.50 | 282.50 | 66.8M |
| 2024-03-29 | 279.00 | 298.00 | 276.50 | 293.50 | 135.9M |
| 2024-03-28 | 259.50 | 280.00 | 259.00 | 280.00 | 97.4M |
| 2024-03-27 | 254.00 | 258.50 | 251.00 | 257.50 | 20.2M |
| 2024-03-26 | 258.00 | 262.00 | 252.00 | 254.00 | 39.0M |
| 2024-03-25 | 258.00 | 259.50 | 255.00 | 255.00 | 18.2M |
| 2024-03-22 | 256.50 | 262.50 | 254.50 | 257.50 | 42.9M |
| 2024-03-21 | 254.50 | 257.50 | 253.00 | 254.50 | 33.8M |
| 2024-03-20 | 257.50 | 261.00 | 248.00 | 249.00 | 55.8M |
| 2024-03-19 | 256.00 | 260.50 | 253.00 | 257.00 | 33.4M |
| 2024-03-18 | 265.00 | 267.50 | 253.00 | 255.00 | 57.5M |
| 2024-03-15 | 240.50 | 258.50 | 239.50 | 257.50 | 69.5M |
| 2024-03-14 | 250.50 | 251.50 | 241.00 | 243.50 | 24.9M |
| 2024-03-13 | 256.00 | 257.00 | 248.00 | 250.50 | 35.6M |
| 2024-03-12 | 253.00 | 256.00 | 247.00 | 254.50 | 44.7M |
| 2024-03-11 | 243.50 | 254.50 | 243.00 | 249.50 | 47.9M |
| 2024-03-08 | 241.00 | 246.50 | 239.50 | 241.50 | 26.6M |
| 2024-03-07 | 248.00 | 248.50 | 240.50 | 240.50 | 23.6M |
| 2024-03-06 | 243.00 | 247.00 | 242.50 | 246.50 | 19.8M |
| 2024-03-05 | 240.50 | 246.50 | 239.00 | 245.00 | 27.7M |
| 2024-03-04 | 241.00 | 243.00 | 236.50 | 239.00 | 25.7M |
| 2024-03-01 | 234.00 | 238.50 | 232.00 | 237.00 | 26.2M |
| 2024-02-29 | 230.50 | 234.00 | 228.00 | 232.00 | 29.7M |
| 2024-02-27 | 241.00 | 242.00 | 230.50 | 232.50 | 31.7M |
| 2024-02-26 | 240.00 | 243.00 | 238.00 | 241.00 | 18.6M |
| 2024-02-23 | 248.50 | 249.00 | 241.00 | 241.00 | 34.4M |
| 2024-02-22 | 245.50 | 247.50 | 240.50 | 243.50 | 40.0M |
| 2024-02-21 | 239.50 | 240.50 | 235.50 | 236.00 | 34.6M |
| 2024-02-20 | 241.50 | 245.50 | 240.00 | 242.50 | 33.0M |
| 2024-02-19 | 248.50 | 250.00 | 241.00 | 241.50 | 43.9M |
| 2024-02-16 | 258.50 | 258.50 | 248.50 | 248.50 | 84.9M |
| 2024-02-15 | 271.00 | 273.00 | 262.50 | 266.50 | 66.7M |
| 2024-02-05 | 253.50 | 256.50 | 251.50 | 255.00 | 38.1M |
| 2024-02-02 | 249.50 | 254.00 | 247.50 | 253.00 | 41.0M |
| 2024-02-01 | 246.50 | 249.50 | 241.50 | 243.00 | 35.5M |
| 2024-01-31 | 250.00 | 250.50 | 245.00 | 247.00 | 32.5M |
| 2024-01-30 | 250.00 | 254.00 | 248.00 | 253.00 | 41.2M |
| 2024-01-29 | 242.00 | 247.50 | 241.00 | 245.50 | 22.9M |
| 2024-01-26 | 248.00 | 248.00 | 241.00 | 242.00 | 29.6M |
| 2024-01-25 | 254.00 | 255.50 | 249.00 | 249.00 | 31.6M |
| 2024-01-24 | 253.50 | 254.50 | 249.50 | 250.00 | 23.7M |
| 2024-01-23 | 255.00 | 255.00 | 249.00 | 252.50 | 42.0M |
| 2024-01-22 | 252.50 | 260.00 | 249.50 | 253.50 | 100.0M |
| 2024-01-19 | 226.00 | 241.00 | 225.50 | 240.00 | 86.1M |
| 2024-01-18 | 228.00 | 229.00 | 220.50 | 221.50 | 34.8M |
| 2024-01-17 | 230.00 | 233.00 | 227.50 | 228.50 | 44.1M |
| 2024-01-16 | 225.50 | 230.00 | 224.50 | 228.00 | 23.3M |
| 2024-01-15 | 234.50 | 235.50 | 226.00 | 226.50 | 43.7M |
| 2024-01-12 | 222.50 | 234.50 | 220.50 | 231.00 | 53.3M |
| 2024-01-11 | 220.00 | 225.00 | 217.00 | 224.00 | 35.8M |
| 2024-01-10 | 215.00 | 219.50 | 214.00 | 218.00 | 23.0M |
| 2024-01-09 | 220.50 | 225.00 | 216.00 | 216.00 | 40.3M |
| 2024-01-08 | 217.00 | 218.00 | 214.00 | 214.00 | 18.3M |
| 2024-01-05 | 219.50 | 221.50 | 215.50 | 215.50 | 29.6M |
| 2024-01-04 | 214.00 | 220.00 | 212.50 | 219.00 | 27.4M |
| 2024-01-03 | 209.50 | 216.00 | 209.00 | 214.00 | 23.2M |
| 2024-01-02 | 224.50 | 225.00 | 213.50 | 214.00 | 42.5M |