157.22
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 135.32 | 136.39 | 131.40 | 133.39 | 26.5M |
| 2024-12-30 | 136.60 | 137.78 | 134.33 | 134.80 | 20.0M |
| 2024-12-27 | 134.88 | 136.00 | 133.40 | 135.08 | 28.8M |
| 2024-12-26 | 130.00 | 136.40 | 129.36 | 136.00 | 47.8M |
| 2024-12-25 | 131.34 | 131.93 | 129.00 | 129.28 | 18.2M |
| 2024-12-24 | 130.90 | 131.52 | 128.10 | 131.34 | 22.5M |
| 2024-12-23 | 131.23 | 134.80 | 130.00 | 130.68 | 23.7M |
| 2024-12-20 | 129.70 | 131.80 | 128.68 | 131.10 | 23.5M |
| 2024-12-19 | 128.00 | 131.50 | 127.51 | 130.80 | 21.7M |
| 2024-12-18 | 131.00 | 131.50 | 128.88 | 129.76 | 21.3M |
| 2024-12-17 | 131.00 | 131.89 | 128.71 | 130.21 | 23.5M |
| 2024-12-16 | 128.10 | 131.80 | 126.28 | 130.70 | 39.2M |
| 2024-12-13 | 136.00 | 137.20 | 130.00 | 130.16 | 83.0M |
| 2024-12-12 | 132.86 | 137.42 | 132.50 | 136.91 | 45.1M |
| 2024-12-11 | 131.50 | 134.48 | 129.28 | 133.72 | 56.9M |
| 2024-12-10 | 149.00 | 149.89 | 133.00 | 134.50 | 101.4M |
| 2024-12-09 | 139.31 | 145.00 | 139.10 | 144.75 | 53.5M |
| 2024-12-06 | 139.88 | 140.86 | 137.60 | 138.39 | 35.7M |
| 2024-12-05 | 137.00 | 141.50 | 136.01 | 139.98 | 43.1M |
| 2024-12-04 | 134.16 | 139.91 | 133.68 | 136.80 | 49.2M |
| 2024-12-03 | 140.00 | 140.00 | 135.28 | 135.70 | 74.5M |
| 2024-12-02 | 126.00 | 133.75 | 125.74 | 133.75 | 46.2M |
| 2024-11-29 | 119.21 | 123.90 | 116.75 | 121.59 | 51.4M |
| 2024-11-28 | 124.20 | 124.39 | 118.76 | 119.21 | 38.7M |
| 2024-11-27 | 122.00 | 124.48 | 119.34 | 123.89 | 45.5M |
| 2024-11-26 | 121.00 | 123.95 | 120.00 | 120.61 | 26.9M |
| 2024-11-25 | 122.55 | 123.79 | 118.43 | 121.35 | 42.6M |
| 2024-11-22 | 130.35 | 130.35 | 123.68 | 123.99 | 37.2M |
| 2024-11-21 | 128.79 | 131.58 | 127.62 | 129.15 | 34.7M |
| 2024-11-20 | 127.10 | 131.33 | 127.01 | 129.72 | 42.9M |
| 2024-11-19 | 124.99 | 129.55 | 122.68 | 129.39 | 62.2M |
| 2024-11-18 | 131.09 | 132.00 | 122.53 | 124.75 | 76.8M |
| 2024-11-15 | 138.60 | 140.65 | 130.71 | 131.50 | 79.8M |
| 2024-11-14 | 143.98 | 149.48 | 139.01 | 140.31 | 78.2M |
| 2024-11-13 | 132.79 | 145.00 | 130.89 | 144.43 | 85.3M |
| 2024-11-12 | 141.24 | 142.90 | 132.60 | 134.57 | 86.2M |
| 2024-11-11 | 131.51 | 140.95 | 131.50 | 140.30 | 83.6M |
| 2024-11-08 | 139.60 | 141.23 | 134.00 | 134.22 | 82.9M |
| 2024-11-07 | 131.58 | 136.30 | 130.00 | 135.87 | 86.5M |
| 2024-11-06 | 142.00 | 145.00 | 132.60 | 134.20 | 138.0M |
| 2024-11-05 | 129.00 | 137.85 | 128.00 | 137.85 | 112.5M |
| 2024-11-04 | 120.00 | 125.32 | 120.00 | 125.32 | 52.0M |
| 2024-11-01 | 114.38 | 118.60 | 112.60 | 113.93 | 72.5M |
| 2024-10-31 | 110.57 | 120.00 | 107.28 | 116.70 | 107.1M |
| 2024-10-30 | 106.91 | 110.28 | 106.18 | 109.46 | 69.0M |
| 2024-10-29 | 102.47 | 112.57 | 100.07 | 109.20 | 113.0M |
| 2024-10-28 | 96.38 | 103.00 | 95.80 | 102.47 | 84.7M |
| 2024-10-25 | 99.30 | 99.82 | 95.50 | 96.38 | 58.6M |
| 2024-10-24 | 103.57 | 103.57 | 96.10 | 97.49 | 94.2M |
| 2024-10-23 | 92.44 | 100.56 | 90.78 | 100.56 | 78.3M |
| 2024-10-22 | 89.55 | 92.80 | 89.50 | 91.42 | 60.4M |
| 2024-10-21 | 89.96 | 92.50 | 89.38 | 90.38 | 61.4M |
| 2024-10-18 | 86.88 | 92.50 | 86.14 | 90.82 | 70.6M |
| 2024-10-17 | 93.18 | 93.58 | 89.88 | 90.00 | 48.8M |
| 2024-10-16 | 89.89 | 92.00 | 89.20 | 91.40 | 43.6M |
| 2024-10-15 | 91.45 | 95.00 | 89.88 | 89.89 | 56.6M |
| 2024-10-14 | 92.09 | 93.49 | 89.10 | 93.00 | 61.4M |
| 2024-10-11 | 91.77 | 95.23 | 90.01 | 92.20 | 82.5M |
| 2024-10-10 | 88.88 | 91.80 | 85.20 | 88.80 | 59.3M |
| 2024-10-09 | 95.00 | 95.00 | 89.00 | 89.02 | 82.7M |
| 2024-10-08 | 99.46 | 99.46 | 90.42 | 98.10 | 112.0M |
| 2024-09-30 | 87.32 | 90.42 | 84.60 | 90.42 | 91.1M |
| 2024-09-27 | 81.88 | 82.20 | 80.46 | 82.20 | 33.3M |
| 2024-09-26 | 77.03 | 80.00 | 76.50 | 79.89 | 47.1M |
| 2024-09-25 | 78.40 | 81.15 | 77.84 | 78.03 | 54.4M |
| 2024-09-24 | 78.09 | 79.04 | 74.50 | 78.32 | 52.0M |
| 2024-09-23 | 75.60 | 78.66 | 75.18 | 77.82 | 37.6M |
| 2024-09-20 | 75.81 | 77.00 | 75.30 | 75.55 | 18.8M |
| 2024-09-19 | 76.44 | 77.20 | 75.10 | 76.19 | 25.1M |
| 2024-09-18 | 75.00 | 76.57 | 74.57 | 75.32 | 25.2M |
| 2024-09-13 | 74.60 | 75.06 | 73.21 | 73.74 | 19.5M |
| 2024-09-12 | 74.66 | 76.58 | 74.57 | 74.73 | 19.9M |
| 2024-09-11 | 75.39 | 76.20 | 74.80 | 74.99 | 18.2M |
| 2024-09-10 | 76.19 | 76.76 | 74.20 | 75.91 | 20.4M |
| 2024-09-09 | 74.96 | 76.50 | 74.48 | 76.18 | 23.8M |
| 2024-09-06 | 76.82 | 78.50 | 75.57 | 75.68 | 35.4M |
| 2024-09-05 | 74.99 | 77.50 | 74.65 | 76.82 | 35.5M |
| 2024-09-04 | 74.37 | 75.25 | 73.68 | 74.55 | 19.5M |
| 2024-09-03 | 74.08 | 75.25 | 73.61 | 74.85 | 24.3M |
| 2024-09-02 | 76.46 | 77.12 | 74.00 | 74.00 | 33.2M |
| 2024-08-30 | 71.80 | 77.80 | 71.59 | 76.52 | 56.4M |
| 2024-08-29 | 70.66 | 72.76 | 70.24 | 71.93 | 28.1M |
| 2024-08-28 | 75.00 | 75.01 | 70.67 | 71.36 | 49.1M |
| 2024-08-27 | 77.79 | 77.82 | 74.79 | 75.56 | 41.6M |
| 2024-08-26 | 81.00 | 82.68 | 78.20 | 78.56 | 46.4M |
| 2024-08-23 | 76.00 | 80.90 | 76.00 | 80.32 | 47.0M |
| 2024-08-22 | 83.01 | 83.29 | 76.85 | 76.95 | 57.3M |
| 2024-08-21 | 82.31 | 84.20 | 81.80 | 82.99 | 32.1M |
| 2024-08-20 | 84.50 | 85.40 | 81.83 | 82.30 | 45.6M |
| 2024-08-19 | 81.10 | 85.88 | 81.01 | 83.70 | 54.1M |
| 2024-08-16 | 78.18 | 82.60 | 78.01 | 81.84 | 66.8M |
| 2024-08-15 | 75.19 | 78.36 | 75.19 | 77.51 | 33.6M |
| 2024-08-14 | 76.40 | 76.42 | 75.40 | 75.69 | 19.3M |
| 2024-08-13 | 76.80 | 78.50 | 76.15 | 77.36 | 22.3M |
| 2024-08-12 | 79.00 | 79.80 | 76.69 | 77.30 | 35.1M |
| 2024-08-09 | 76.55 | 76.98 | 75.62 | 76.00 | 17.6M |
| 2024-08-08 | 76.51 | 77.35 | 75.00 | 75.79 | 26.4M |
| 2024-08-07 | 75.99 | 78.63 | 75.42 | 77.43 | 31.8M |
| 2024-08-06 | 76.30 | 77.00 | 75.13 | 76.26 | 24.1M |
| 2024-08-05 | 76.20 | 78.29 | 74.99 | 75.07 | 33.2M |
| 2024-08-02 | 77.20 | 78.88 | 76.01 | 76.25 | 30.4M |
| 2024-08-01 | 79.63 | 79.98 | 78.00 | 78.04 | 31.9M |
| 2024-07-31 | 75.00 | 80.69 | 74.90 | 79.63 | 57.4M |
| 2024-07-30 | 77.97 | 77.97 | 75.25 | 75.62 | 30.9M |
| 2024-07-29 | 77.49 | 78.89 | 76.10 | 77.96 | 49.3M |
| 2024-07-26 | 73.10 | 75.38 | 73.10 | 74.02 | 27.4M |
| 2024-07-25 | 73.47 | 74.61 | 72.17 | 72.87 | 29.1M |
| 2024-07-24 | 75.74 | 75.99 | 73.80 | 74.04 | 27.2M |
| 2024-07-23 | 78.03 | 78.47 | 76.02 | 76.15 | 31.9M |
| 2024-07-22 | 75.30 | 79.85 | 75.03 | 78.47 | 59.3M |
| 2024-07-19 | 76.88 | 77.52 | 75.21 | 75.30 | 34.9M |
| 2024-07-18 | 74.21 | 77.30 | 74.21 | 77.27 | 45.5M |
| 2024-07-17 | 76.95 | 77.68 | 73.68 | 75.92 | 59.0M |
| 2024-07-16 | 78.50 | 79.49 | 76.90 | 77.70 | 48.7M |
| 2024-07-15 | 80.01 | 80.09 | 75.50 | 77.37 | 75.5M |
| 2024-07-12 | 85.50 | 85.50 | 82.02 | 82.02 | 66.2M |
| 2024-07-11 | 86.03 | 87.00 | 85.01 | 85.87 | 43.3M |
| 2024-07-10 | 87.00 | 87.35 | 85.00 | 85.20 | 69.9M |
| 2024-07-09 | 86.54 | 89.48 | 85.77 | 89.42 | 44.0M |
| 2024-07-08 | 87.00 | 88.00 | 85.50 | 86.54 | 31.0M |
| 2024-07-05 | 85.88 | 88.87 | 84.89 | 86.90 | 42.3M |
| 2024-07-04 | 89.60 | 89.77 | 86.67 | 86.67 | 32.2M |
| 2024-07-03 | 88.00 | 91.09 | 85.92 | 88.45 | 45.4M |
| 2024-07-02 | 93.25 | 93.25 | 89.05 | 89.98 | 41.9M |
| 2024-07-01 | 92.10 | 93.66 | 90.21 | 92.33 | 47.5M |
| 2024-06-28 | 84.88 | 92.49 | 84.52 | 91.12 | 71.5M |
| 2024-06-27 | 85.35 | 86.52 | 84.40 | 84.49 | 35.4M |
| 2024-06-26 | 84.35 | 86.79 | 82.01 | 86.09 | 73.7M |
| 2024-06-25 | 95.49 | 97.16 | 85.71 | 85.71 | 105.3M |
| 2024-06-24 | 100.00 | 100.99 | 95.23 | 95.23 | 55.4M |
| 2024-06-21 | 100.60 | 102.19 | 99.00 | 99.65 | 39.4M |
| 2024-06-20 | 101.00 | 102.95 | 99.59 | 101.19 | 49.3M |
| 2024-06-19 | 100.70 | 101.38 | 99.30 | 100.10 | 54.5M |
| 2024-06-18 | 93.22 | 100.73 | 92.50 | 100.35 | 84.8M |
| 2024-06-17 | 88.50 | 93.47 | 88.18 | 92.90 | 68.5M |
| 2024-06-14 | 86.00 | 88.22 | 85.02 | 87.79 | 27.5M |
| 2024-06-13 | 85.90 | 88.45 | 85.70 | 86.40 | 29.9M |
| 2024-06-12 | 85.00 | 86.50 | 84.61 | 85.99 | 16.0M |
| 2024-06-11 | 86.40 | 86.49 | 84.70 | 86.01 | 17.2M |
| 2024-06-07 | 87.50 | 88.45 | 86.44 | 86.67 | 21.1M |
| 2024-06-06 | 87.18 | 87.70 | 85.40 | 87.70 | 28.7M |
| 2024-06-05 | 87.58 | 88.18 | 86.75 | 87.04 | 22.1M |
| 2024-06-04 | 89.90 | 90.48 | 87.00 | 87.58 | 37.1M |
| 2024-06-03 | 91.50 | 92.42 | 89.44 | 90.49 | 57.3M |
| 2024-05-31 | 86.88 | 90.00 | 86.39 | 88.93 | 46.4M |
| 2024-05-30 | 87.01 | 87.41 | 85.88 | 86.01 | 23.4M |
| 2024-05-29 | 85.75 | 87.50 | 84.91 | 86.93 | 28.1M |
| 2024-05-28 | 86.61 | 87.48 | 84.70 | 85.75 | 27.4M |
| 2024-05-27 | 85.76 | 87.38 | 84.93 | 86.60 | 30.8M |
| 2024-05-24 | 85.26 | 85.69 | 84.00 | 84.11 | 21.3M |
| 2024-05-23 | 86.63 | 87.68 | 84.84 | 85.51 | 27.2M |
| 2024-05-22 | 87.50 | 88.22 | 86.50 | 87.04 | 25.2M |
| 2024-05-21 | 88.50 | 89.51 | 86.76 | 87.95 | 34.1M |
| 2024-05-20 | 88.01 | 89.95 | 87.51 | 88.52 | 32.5M |
| 2024-05-17 | 85.00 | 88.80 | 84.81 | 88.18 | 46.7M |
| 2024-05-16 | 85.69 | 85.85 | 84.00 | 85.00 | 23.4M |
| 2024-05-15 | 86.40 | 86.41 | 84.60 | 84.96 | 29.2M |
| 2024-05-14 | 86.00 | 87.52 | 85.50 | 87.27 | 39.4M |
| 2024-05-13 | 84.01 | 86.69 | 83.21 | 85.38 | 38.1M |
| 2024-05-10 | 85.00 | 85.50 | 82.71 | 84.62 | 38.2M |
| 2024-05-09 | 84.91 | 85.88 | 84.07 | 85.18 | 33.0M |
| 2024-05-08 | 85.70 | 86.68 | 83.80 | 84.83 | 49.5M |
| 2024-05-07 | 92.00 | 92.50 | 86.05 | 86.98 | 79.2M |
| 2024-05-06 | 92.98 | 94.38 | 89.35 | 91.45 | 73.8M |
| 2024-04-30 | 100.17 | 103.00 | 90.94 | 91.15 | 94.3M |
| 2024-04-29 | 91.75 | 95.43 | 90.70 | 95.40 | 73.9M |
| 2024-04-26 | 89.40 | 94.99 | 88.80 | 94.79 | 63.7M |
| 2024-04-25 | 90.40 | 92.23 | 89.69 | 90.43 | 36.6M |
| 2024-04-24 | 91.09 | 92.30 | 89.89 | 90.16 | 50.0M |
| 2024-04-23 | 95.20 | 96.26 | 91.03 | 93.05 | 48.9M |
| 2024-04-22 | 94.01 | 96.51 | 93.57 | 94.93 | 39.9M |
| 2024-04-19 | 89.69 | 95.54 | 89.09 | 95.48 | 64.1M |
| 2024-04-18 | 95.00 | 98.50 | 91.50 | 91.78 | 85.5M |
| 2024-04-17 | 88.57 | 95.00 | 87.58 | 94.66 | 62.6M |
| 2024-04-16 | 85.00 | 89.51 | 83.96 | 87.36 | 51.7M |
| 2024-04-15 | 89.81 | 89.84 | 85.94 | 86.56 | 48.2M |
| 2024-04-12 | 86.19 | 92.49 | 86.18 | 89.80 | 78.9M |
| 2024-04-11 | 83.20 | 87.20 | 82.92 | 85.23 | 53.4M |
| 2024-04-10 | 85.54 | 85.88 | 82.45 | 83.15 | 39.3M |
| 2024-04-09 | 88.05 | 88.50 | 84.60 | 85.54 | 42.6M |
| 2024-04-08 | 86.41 | 90.98 | 86.41 | 88.55 | 57.1M |
| 2024-04-03 | 87.50 | 87.90 | 84.96 | 86.41 | 45.3M |
| 2024-04-02 | 90.46 | 92.39 | 88.00 | 88.75 | 49.5M |
| 2024-04-01 | 87.51 | 93.45 | 86.66 | 90.43 | 65.7M |
| 2024-03-29 | 88.50 | 89.73 | 86.28 | 87.00 | 61.4M |
| 2024-03-28 | 90.00 | 92.66 | 88.08 | 90.70 | 66.4M |
| 2024-03-27 | 90.60 | 94.47 | 89.10 | 89.49 | 68.7M |
| 2024-03-26 | 95.80 | 96.32 | 90.85 | 90.90 | 82.7M |
| 2024-03-25 | 100.68 | 100.68 | 96.14 | 96.14 | 45.8M |
| 2024-03-22 | 99.70 | 101.33 | 97.48 | 100.70 | 54.4M |
| 2024-03-21 | 102.30 | 103.39 | 99.98 | 99.98 | 43.8M |
| 2024-03-20 | 103.70 | 105.77 | 101.68 | 103.25 | 41.5M |
| 2024-03-19 | 103.01 | 105.46 | 102.50 | 103.16 | 48.6M |
| 2024-03-18 | 103.00 | 106.66 | 102.87 | 104.76 | 76.5M |
| 2024-03-15 | 98.50 | 99.80 | 94.46 | 98.45 | 79.2M |
| 2024-03-14 | 102.14 | 102.16 | 97.80 | 99.30 | 57.5M |
| 2024-03-13 | 102.22 | 105.20 | 100.60 | 101.90 | 61.3M |
| 2024-03-12 | 102.21 | 104.88 | 100.20 | 101.57 | 68.6M |
| 2024-03-11 | 96.00 | 103.89 | 96.00 | 102.20 | 86.2M |
| 2024-03-08 | 95.80 | 96.59 | 91.82 | 95.10 | 65.6M |
| 2024-03-07 | 97.30 | 100.00 | 94.80 | 95.99 | 84.0M |
| 2024-03-06 | 90.00 | 99.80 | 89.25 | 97.24 | 98.7M |
| 2024-03-05 | 89.00 | 95.90 | 88.11 | 91.00 | 87.3M |
| 2024-03-04 | 91.80 | 94.13 | 89.20 | 92.65 | 72.9M |
| 2024-03-01 | 93.00 | 94.38 | 90.00 | 92.30 | 80.4M |
| 2024-02-29 | 83.58 | 91.93 | 83.58 | 91.93 | 103.4M |
| 2024-02-28 | 87.52 | 90.25 | 83.18 | 83.57 | 107.7M |
| 2024-02-27 | 81.87 | 88.06 | 81.47 | 87.93 | 97.8M |
| 2024-02-26 | 79.00 | 81.44 | 78.22 | 80.05 | 79.0M |
| 2024-02-23 | 71.41 | 78.62 | 71.01 | 78.62 | 86.3M |
| 2024-02-22 | 69.30 | 72.54 | 69.25 | 71.47 | 47.6M |
| 2024-02-21 | 69.20 | 72.99 | 69.05 | 70.45 | 61.0M |
| 2024-02-20 | 73.00 | 73.58 | 70.68 | 70.69 | 55.0M |
| 2024-02-19 | 72.99 | 76.42 | 71.00 | 74.15 | 69.5M |
| 2024-02-08 | 70.91 | 72.50 | 67.88 | 71.70 | 74.7M |
| 2024-02-07 | 63.40 | 67.88 | 62.58 | 67.88 | 75.0M |
| 2024-02-06 | 54.90 | 61.71 | 54.60 | 61.71 | 71.9M |
| 2024-02-05 | 58.76 | 60.38 | 55.90 | 56.10 | 62.3M |
| 2024-02-02 | 60.00 | 61.34 | 56.78 | 58.51 | 55.2M |
| 2024-02-01 | 56.74 | 60.48 | 56.71 | 58.42 | 52.6M |
| 2024-01-31 | 58.80 | 59.48 | 56.39 | 56.81 | 38.0M |
| 2024-01-30 | 60.00 | 61.55 | 58.60 | 58.80 | 34.6M |
| 2024-01-29 | 63.13 | 63.35 | 60.44 | 60.61 | 35.0M |
| 2024-01-26 | 64.00 | 65.53 | 63.05 | 63.29 | 38.9M |
| 2024-01-25 | 61.60 | 66.64 | 61.21 | 65.00 | 71.3M |
| 2024-01-24 | 62.47 | 62.99 | 60.02 | 62.02 | 37.5M |
| 2024-01-23 | 59.72 | 62.63 | 58.80 | 61.95 | 50.4M |
| 2024-01-22 | 62.40 | 63.26 | 60.04 | 60.20 | 38.2M |
| 2024-01-19 | 64.42 | 64.64 | 62.20 | 62.35 | 34.4M |
| 2024-01-18 | 63.40 | 64.84 | 62.75 | 64.43 | 47.6M |
| 2024-01-17 | 66.30 | 67.11 | 64.50 | 64.56 | 33.7M |
| 2024-01-16 | 67.00 | 67.22 | 64.83 | 66.30 | 37.2M |
| 2024-01-15 | 66.00 | 68.15 | 65.50 | 66.97 | 33.5M |
| 2024-01-12 | 68.40 | 68.48 | 66.60 | 66.60 | 37.0M |
| 2024-01-11 | 68.00 | 69.06 | 67.51 | 68.55 | 40.1M |
| 2024-01-10 | 66.80 | 70.00 | 66.40 | 68.50 | 64.3M |
| 2024-01-09 | 68.00 | 68.45 | 65.78 | 66.06 | 43.9M |
| 2024-01-08 | 69.48 | 69.66 | 67.29 | 67.39 | 43.4M |
| 2024-01-05 | 70.75 | 71.52 | 68.90 | 70.14 | 45.4M |
| 2024-01-04 | 72.88 | 73.46 | 69.50 | 69.52 | 48.4M |
| 2024-01-03 | 72.02 | 73.96 | 70.18 | 72.89 | 37.2M |
| 2024-01-02 | 77.50 | 78.88 | 72.72 | 73.35 | 66.8M |