329.49
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 370.55 | 371.36 | 368.12 | 368.47 | 0.1M |
| 2024-12-27 | 369.65 | 371.53 | 368.36 | 370.48 | 0.1M |
| 2024-12-26 | 370.44 | 370.63 | 367.76 | 369.23 | 0.1M |
| 2024-12-25 | 367.88 | 370.77 | 366.45 | 370.71 | 0.2M |
| 2024-12-24 | 366.45 | 367.71 | 365.81 | 366.87 | 0.1M |
| 2024-12-23 | 361.31 | 365.02 | 360.06 | 364.93 | 0.2M |
| 2024-12-20 | 362.18 | 364.87 | 359.19 | 361.54 | 0.3M |
| 2024-12-19 | 363.97 | 366.07 | 360.45 | 362.11 | 0.3M |
| 2024-12-18 | 361.43 | 366.89 | 361.37 | 366.09 | 0.3M |
| 2024-12-17 | 371.77 | 371.88 | 361.13 | 361.35 | 0.4M |
| 2024-12-16 | 374.80 | 374.82 | 371.55 | 372.09 | 0.4M |
| 2024-12-13 | 375.44 | 376.15 | 374.05 | 374.85 | 0.3M |
| 2024-12-12 | 377.22 | 378.48 | 374.60 | 376.51 | 0.4M |
| 2024-12-11 | 380.74 | 382.49 | 376.40 | 376.75 | 0.4M |
| 2024-12-09 | 381.43 | 381.70 | 378.85 | 379.34 | 0.2M |
| 2024-12-06 | 379.05 | 382.04 | 378.80 | 381.09 | 0.2M |
| 2024-12-04 | 379.15 | 379.95 | 377.97 | 379.15 | 1.8M |
| 2024-12-03 | 376.39 | 378.18 | 375.94 | 377.81 | 0.2M |
| 2024-12-02 | 378.02 | 378.62 | 374.76 | 376.40 | 0.2M |
| 2024-11-29 | 375.20 | 377.84 | 374.13 | 377.11 | 0.2M |
| 2024-11-28 | 375.88 | 376.33 | 374.20 | 375.52 | 0.2M |
| 2024-11-27 | 376.71 | 376.95 | 373.31 | 375.34 | 0.2M |
| 2024-11-26 | 378.18 | 378.94 | 375.85 | 376.30 | 0.2M |
| 2024-11-25 | 379.94 | 380.94 | 376.99 | 378.47 | 0.2M |
| 2024-11-22 | 379.10 | 380.24 | 377.50 | 378.92 | 0.3M |
| 2024-11-21 | 379.29 | 381.69 | 377.36 | 377.97 | 0.2M |
| 2024-11-20 | 380.55 | 380.62 | 376.32 | 376.57 | 0.2M |
| 2024-11-19 | 379.07 | 381.92 | 378.76 | 380.18 | 0.2M |
| 2024-11-18 | 379.97 | 380.22 | 377.45 | 378.19 | 0.2M |
| 2024-11-15 | 382.00 | 382.48 | 377.37 | 378.97 | 0.2M |
| 2024-11-14 | 381.57 | 384.35 | 380.05 | 382.39 | 0.3M |
| 2024-11-13 | 379.22 | 382.18 | 379.12 | 381.59 | 0.2M |
| 2024-11-12 | 382.64 | 382.64 | 377.84 | 379.16 | 0.3M |
| 2024-11-11 | 386.90 | 386.99 | 381.63 | 383.14 | 0.3M |
| 2024-11-08 | 388.63 | 389.27 | 386.72 | 387.62 | 0.2M |
| 2024-11-07 | 389.19 | 390.25 | 385.39 | 387.06 | 0.2M |
| 2024-11-06 | 393.55 | 393.55 | 387.42 | 387.42 | 0.3M |
| 2024-11-05 | 391.23 | 393.59 | 391.05 | 393.23 | 0.2M |
| 2024-11-04 | 393.76 | 394.47 | 390.29 | 390.76 | 0.2M |
| 2024-11-01 | 393.43 | 394.15 | 392.39 | 393.19 | 0.2M |
| 2024-10-31 | 391.19 | 394.87 | 390.48 | 394.87 | 0.3M |
| 2024-10-30 | 393.61 | 394.86 | 389.85 | 391.34 | 0.2M |
| 2024-10-29 | 395.38 | 397.13 | 393.29 | 394.16 | 0.2M |
| 2024-10-28 | 396.00 | 396.34 | 392.85 | 393.72 | 0.2M |
| 2024-10-25 | 396.93 | 397.12 | 393.10 | 394.80 | 0.2M |
| 2024-10-24 | 396.31 | 399.68 | 395.11 | 396.51 | 0.2M |
| 2024-10-22 | 400.92 | 401.22 | 395.44 | 395.64 | 0.3M |
| 2024-10-21 | 400.03 | 402.09 | 399.25 | 401.29 | 0.2M |
| 2024-10-18 | 400.43 | 403.67 | 398.89 | 399.91 | 0.3M |
| 2024-10-17 | 403.90 | 403.93 | 399.21 | 399.36 | 0.3M |
| 2024-10-16 | 395.97 | 403.97 | 395.14 | 402.63 | 0.4M |
| 2024-10-15 | 397.88 | 398.40 | 393.84 | 395.34 | 0.3M |
| 2024-10-11 | 402.55 | 402.85 | 397.85 | 397.85 | 0.3M |
| 2024-10-10 | 399.93 | 402.61 | 398.44 | 401.22 | 0.4M |
| 2024-10-09 | 401.68 | 402.78 | 398.91 | 398.91 | 0.3M |
| 2024-10-08 | 400.39 | 404.20 | 399.74 | 401.39 | 0.4M |
| 2024-10-07 | 397.88 | 402.50 | 397.72 | 401.41 | 0.5M |
| 2024-10-04 | 397.55 | 398.30 | 394.37 | 396.56 | 0.3M |
| 2024-10-03 | 398.24 | 399.84 | 396.37 | 397.11 | 0.4M |
| 2024-10-02 | 402.39 | 404.08 | 398.60 | 399.99 | 0.3M |
| 2024-10-01 | 397.20 | 403.87 | 396.77 | 403.44 | 0.3M |
| 2024-09-30 | 397.02 | 399.15 | 396.43 | 396.97 | 0.3M |
| 2024-09-27 | 397.95 | 399.88 | 395.90 | 396.25 | 0.4M |
| 2024-09-26 | 397.76 | 398.64 | 395.31 | 397.27 | 0.3M |
| 2024-09-25 | 398.44 | 400.22 | 397.41 | 397.63 | 0.3M |
| 2024-09-24 | 396.94 | 398.11 | 394.52 | 397.10 | 0.3M |
| 2024-09-23 | 399.99 | 400.15 | 394.98 | 395.68 | 0.3M |
| 2024-09-20 | 397.54 | 401.84 | 397.08 | 399.72 | 0.4M |
| 2024-09-19 | 392.04 | 396.66 | 392.03 | 396.52 | 0.4M |
| 2024-09-18 | 391.67 | 394.17 | 389.80 | 390.31 | 0.5M |
| 2024-09-17 | 392.60 | 394.01 | 390.38 | 390.93 | 0.4M |
| 2024-09-16 | 390.98 | 393.93 | 390.39 | 392.15 | 0.5M |
| 2024-09-13 | 392.41 | 393.57 | 390.17 | 390.79 | 0.3M |
| 2024-09-12 | 392.48 | 393.17 | 390.70 | 391.35 | 0.3M |
| 2024-09-11 | 395.12 | 396.00 | 389.64 | 391.00 | 0.4M |
| 2024-09-10 | 395.80 | 397.35 | 394.53 | 395.85 | 0.3M |
| 2024-09-09 | 391.01 | 395.07 | 390.98 | 394.36 | 0.3M |
| 2024-09-06 | 393.93 | 396.67 | 389.85 | 390.08 | 0.5M |
| 2024-09-05 | 390.53 | 394.33 | 389.65 | 391.93 | 0.3M |
| 2024-09-04 | 386.34 | 390.51 | 385.90 | 388.97 | 0.2M |
| 2024-09-03 | 385.20 | 389.57 | 384.98 | 387.68 | 0.3M |
| 2024-09-02 | 387.10 | 387.27 | 383.27 | 384.96 | 0.3M |
| 2024-08-30 | 389.14 | 391.00 | 387.07 | 388.77 | 0.3M |
| 2024-08-29 | 388.40 | 391.29 | 387.74 | 388.42 | 0.3M |
| 2024-08-28 | 388.97 | 391.37 | 387.67 | 389.17 | 0.3M |
| 2024-08-27 | 386.24 | 389.98 | 385.73 | 388.24 | 0.4M |
| 2024-08-26 | 384.80 | 385.07 | 382.43 | 384.44 | 0.3M |
| 2024-08-23 | 385.29 | 387.95 | 383.43 | 384.52 | 0.3M |
| 2024-08-22 | 384.49 | 386.37 | 383.47 | 385.43 | 0.2M |
| 2024-08-21 | 386.04 | 387.23 | 382.47 | 383.55 | 0.3M |
| 2024-08-20 | 389.48 | 390.60 | 386.26 | 386.87 | 0.3M |
| 2024-08-19 | 388.19 | 390.00 | 386.95 | 388.17 | 0.3M |
| 2024-08-16 | 388.78 | 389.27 | 385.43 | 388.26 | 0.3M |
| 2024-08-15 | 388.03 | 388.24 | 383.83 | 387.78 | 0.4M |
| 2024-08-14 | 386.77 | 389.54 | 381.87 | 387.45 | 0.3M |
| 2024-08-13 | 385.42 | 386.52 | 382.99 | 386.14 | 0.3M |
| 2024-08-09 | 384.42 | 385.99 | 382.37 | 383.76 | 0.2M |
| 2024-08-08 | 377.63 | 382.65 | 377.63 | 382.17 | 0.2M |
| 2024-08-07 | 374.20 | 380.12 | 374.01 | 378.79 | 0.3M |
| 2024-08-06 | 372.73 | 375.83 | 369.17 | 371.71 | 0.3M |
| 2024-08-05 | 377.80 | 378.32 | 368.87 | 369.70 | 0.3M |
| 2024-08-02 | 381.67 | 382.81 | 380.76 | 380.98 | 0.1M |
| 2024-08-01 | 388.60 | 389.45 | 382.48 | 383.70 | 0.3M |
| 2024-07-31 | 384.96 | 388.98 | 384.58 | 388.17 | 0.3M |
| 2024-07-30 | 386.53 | 387.58 | 384.07 | 384.07 | 0.3M |
| 2024-07-26 | 380.79 | 387.85 | 380.79 | 387.32 | 0.5M |
| 2024-07-25 | 384.14 | 384.89 | 379.33 | 379.93 | 0.2M |
| 2024-07-24 | 382.70 | 386.86 | 382.44 | 386.21 | 0.2M |
| 2024-07-23 | 392.49 | 392.49 | 382.18 | 382.53 | 0.2M |
| 2024-07-19 | 395.25 | 395.49 | 392.06 | 392.32 | 0.2M |
| 2024-07-18 | 395.41 | 396.44 | 393.98 | 395.79 | 0.2M |
| 2024-07-17 | 398.25 | 398.78 | 394.42 | 394.42 | 0.2M |
| 2024-07-16 | 399.65 | 401.72 | 397.50 | 398.06 | 0.2M |
| 2024-07-15 | 397.69 | 399.46 | 396.82 | 398.36 | 0.2M |
| 2024-07-12 | 399.48 | 400.19 | 398.39 | 399.16 | 0.2M |
| 2024-07-11 | 399.88 | 401.14 | 398.55 | 399.49 | 0.2M |
| 2024-07-10 | 401.27 | 403.13 | 397.97 | 398.76 | 0.2M |
| 2024-07-09 | 403.96 | 404.18 | 401.12 | 401.12 | 0.2M |
| 2024-07-08 | 399.50 | 403.63 | 399.00 | 403.58 | 0.3M |
| 2024-07-05 | 395.15 | 398.15 | 394.24 | 398.01 | 0.3M |
| 2024-07-04 | 396.66 | 397.72 | 394.32 | 394.73 | 0.1M |
| 2024-07-03 | 393.49 | 395.01 | 391.36 | 394.37 | 0.2M |
| 2024-07-02 | 392.01 | 394.90 | 388.35 | 392.72 | 0.3M |
| 2024-07-01 | 394.06 | 396.09 | 391.66 | 392.08 | 0.2M |
| 2024-06-28 | 397.08 | 397.33 | 393.17 | 393.91 | 0.3M |
| 2024-06-27 | 397.62 | 398.05 | 395.58 | 396.36 | 0.2M |
| 2024-06-26 | 398.63 | 398.76 | 395.80 | 398.10 | 0.2M |
| 2024-06-25 | 398.53 | 400.95 | 397.52 | 398.11 | 0.3M |
| 2024-06-24 | 393.33 | 397.51 | 392.61 | 397.38 | 0.5M |
| 2024-06-21 | 386.41 | 394.94 | 384.88 | 393.79 | 1.3M |
| 2024-06-20 | 389.28 | 390.46 | 386.20 | 386.75 | 0.3M |
| 2024-06-19 | 391.72 | 392.41 | 382.72 | 389.57 | 0.4M |
| 2024-06-18 | 389.43 | 395.86 | 389.43 | 391.47 | 0.3M |
| 2024-06-17 | 390.67 | 391.22 | 387.32 | 388.22 | 0.2M |
| 2024-06-14 | 396.61 | 396.72 | 391.56 | 391.56 | 0.2M |
| 2024-06-13 | 399.23 | 400.03 | 396.39 | 396.51 | 0.2M |
| 2024-06-12 | 397.61 | 399.67 | 394.98 | 398.48 | 0.3M |
| 2024-06-11 | 402.30 | 403.11 | 397.38 | 397.56 | 0.3M |
| 2024-06-10 | 404.07 | 406.43 | 401.76 | 401.95 | 0.3M |
| 2024-06-07 | 402.91 | 404.80 | 401.82 | 404.57 | 0.3M |
| 2024-06-06 | 405.11 | 405.62 | 401.05 | 402.26 | 0.3M |
| 2024-06-05 | 403.40 | 406.34 | 401.94 | 404.78 | 0.2M |
| 2024-06-04 | 405.62 | 406.98 | 403.12 | 404.00 | 0.3M |
| 2024-05-31 | 406.12 | 406.92 | 403.42 | 405.16 | 0.4M |
| 2024-05-30 | 401.89 | 406.22 | 401.39 | 405.82 | 0.4M |
| 2024-05-29 | 399.92 | 405.58 | 399.66 | 402.08 | 0.6M |
| 2024-05-28 | 400.98 | 401.92 | 398.76 | 399.66 | 0.3M |
| 2024-05-27 | 402.45 | 403.07 | 398.80 | 400.04 | 0.2M |
| 2024-05-24 | 399.04 | 402.51 | 397.91 | 401.23 | 0.2M |
| 2024-05-23 | 395.91 | 400.39 | 395.54 | 400.39 | 0.3M |
| 2024-05-21 | 395.23 | 396.48 | 394.54 | 395.57 | 0.3M |
| 2024-05-20 | 397.94 | 399.64 | 394.93 | 395.35 | 0.2M |
| 2024-05-17 | 398.58 | 400.32 | 396.31 | 397.26 | 0.2M |
| 2024-05-16 | 397.78 | 399.87 | 396.67 | 397.87 | 0.3M |
| 2024-05-15 | 397.86 | 398.17 | 394.74 | 396.42 | 0.3M |
| 2024-05-14 | 392.70 | 400.41 | 392.31 | 396.60 | 0.4M |
| 2024-05-13 | 387.06 | 391.27 | 386.70 | 390.35 | 0.4M |
| 2024-05-10 | 385.43 | 386.91 | 383.93 | 386.28 | 0.4M |
| 2024-05-09 | 385.85 | 388.15 | 382.70 | 383.43 | 0.3M |
| 2024-05-08 | 386.93 | 387.23 | 385.46 | 386.19 | 0.3M |
| 2024-05-07 | 388.19 | 390.43 | 385.87 | 385.87 | 0.2M |
| 2024-05-03 | 390.63 | 390.80 | 386.21 | 387.42 | 0.3M |
| 2024-05-02 | 387.63 | 393.35 | 386.78 | 389.40 | 0.4M |
| 2024-04-30 | 382.53 | 389.70 | 382.53 | 388.86 | 0.3M |
| 2024-04-29 | 380.83 | 384.18 | 380.51 | 381.63 | 0.3M |
| 2024-04-26 | 376.21 | 379.35 | 375.47 | 378.92 | 0.3M |
| 2024-04-25 | 371.95 | 376.18 | 371.53 | 375.92 | 0.2M |
| 2024-04-24 | 371.90 | 373.26 | 370.68 | 372.55 | 0.2M |
| 2024-04-23 | 367.73 | 372.50 | 367.73 | 370.95 | 0.3M |
| 2024-04-22 | 362.43 | 369.26 | 362.09 | 366.95 | 0.2M |
| 2024-04-19 | 362.46 | 363.18 | 359.56 | 360.21 | 0.2M |
| 2024-04-18 | 367.19 | 368.86 | 364.08 | 367.43 | 0.2M |
| 2024-04-17 | 370.45 | 371.03 | 366.07 | 366.07 | 0.2M |
| 2024-04-11 | 376.48 | 376.67 | 373.27 | 374.29 | 0.2M |
| 2024-04-10 | 373.12 | 378.06 | 373.03 | 376.89 | 0.3M |
| 2024-04-09 | 368.98 | 373.13 | 368.70 | 373.13 | 0.3M |
| 2024-04-05 | 368.55 | 369.78 | 368.16 | 368.60 | 0.1M |
| 2024-04-04 | 371.08 | 371.37 | 368.11 | 369.36 | 0.2M |
| 2024-04-03 | 372.02 | 373.27 | 370.14 | 370.24 | 0.2M |
| 2024-04-02 | 372.66 | 374.76 | 372.07 | 372.62 | 0.2M |
| 2024-04-01 | 372.69 | 374.28 | 371.21 | 372.39 | 0.2M |
| 2024-03-29 | 371.93 | 373.73 | 371.33 | 372.54 | 0.2M |
| 2024-03-28 | 374.48 | 375.87 | 370.40 | 371.48 | 0.3M |
| 2024-03-27 | 373.54 | 376.94 | 373.46 | 374.35 | 0.2M |
| 2024-03-26 | 370.57 | 374.40 | 369.86 | 373.25 | 0.3M |
| 2024-03-25 | 374.23 | 374.37 | 369.49 | 370.05 | 0.3M |
| 2024-03-22 | 373.96 | 375.35 | 372.73 | 373.20 | 0.2M |
| 2024-03-21 | 373.64 | 375.84 | 372.96 | 374.58 | 0.3M |
| 2024-03-20 | 374.63 | 375.25 | 370.57 | 371.56 | 0.3M |
| 2024-03-19 | 374.43 | 376.25 | 373.49 | 373.87 | 0.2M |
| 2024-03-18 | 375.91 | 377.06 | 374.86 | 374.86 | 0.3M |
| 2024-03-15 | 374.92 | 377.99 | 374.10 | 374.90 | 0.4M |
| 2024-03-14 | 374.44 | 377.47 | 374.28 | 375.98 | 0.4M |
| 2024-03-13 | 373.68 | 375.37 | 372.12 | 374.18 | 0.3M |
| 2024-03-12 | 375.82 | 377.00 | 373.43 | 374.07 | 0.3M |
| 2024-03-11 | 373.90 | 377.66 | 373.90 | 375.33 | 0.2M |
| 2024-03-08 | 373.30 | 375.83 | 372.93 | 374.59 | 0.2M |
| 2024-03-07 | 373.35 | 373.99 | 370.52 | 372.25 | 0.1M |
| 2024-03-06 | 367.09 | 373.84 | 367.09 | 372.58 | 0.2M |
| 2024-03-05 | 368.18 | 368.78 | 365.13 | 367.19 | 0.2M |
| 2024-03-04 | 374.10 | 375.27 | 368.60 | 369.08 | 0.2M |
| 2024-03-01 | 377.16 | 378.37 | 373.94 | 374.17 | 0.2M |
| 2024-02-29 | 381.55 | 381.81 | 377.04 | 377.91 | 0.4M |
| 2024-02-28 | 377.82 | 382.35 | 376.69 | 381.37 | 0.4M |
| 2024-02-27 | 379.11 | 379.89 | 375.83 | 378.15 | 0.4M |
| 2024-02-23 | 379.42 | 380.71 | 378.17 | 379.00 | 0.4M |
| 2024-02-22 | 376.88 | 379.33 | 375.96 | 379.05 | 0.4M |
| 2024-02-21 | 373.34 | 376.58 | 371.16 | 376.58 | 0.3M |
| 2024-02-20 | 376.53 | 376.53 | 372.04 | 372.77 | 0.3M |
| 2024-02-19 | 376.13 | 377.94 | 375.25 | 376.74 | 0.3M |
| 2024-02-16 | 378.76 | 379.42 | 375.59 | 376.63 | 0.2M |
| 2024-02-15 | 375.48 | 378.10 | 375.04 | 377.38 | 0.3M |
| 2024-02-14 | 374.40 | 376.59 | 373.62 | 375.60 | 0.2M |
| 2024-02-13 | 375.58 | 377.31 | 374.39 | 376.85 | 0.1M |
| 2024-02-12 | 377.21 | 377.21 | 373.95 | 375.30 | 0.1M |
| 2024-02-09 | 377.32 | 377.82 | 375.67 | 376.81 | 0.1M |
| 2024-02-08 | 379.55 | 380.11 | 375.18 | 376.92 | 0.2M |
| 2024-02-07 | 381.86 | 382.47 | 378.82 | 380.05 | 0.2M |
| 2024-02-06 | 379.80 | 381.97 | 379.45 | 381.66 | 0.2M |
| 2024-02-05 | 379.86 | 380.13 | 377.34 | 379.47 | 0.1M |
| 2024-02-02 | 377.36 | 380.22 | 376.92 | 379.49 | 0.2M |
| 2024-02-01 | 374.89 | 376.92 | 373.09 | 375.85 | 0.2M |
| 2024-01-31 | 378.06 | 378.18 | 374.43 | 375.92 | 0.3M |
| 2024-01-30 | 377.74 | 380.70 | 377.35 | 378.12 | 0.3M |
| 2024-01-29 | 375.13 | 377.41 | 373.71 | 376.99 | 0.2M |
| 2024-01-26 | 375.88 | 377.74 | 373.85 | 374.18 | 0.2M |
| 2024-01-25 | 375.09 | 376.10 | 372.79 | 375.24 | 0.2M |
| 2024-01-24 | 369.13 | 375.60 | 367.49 | 375.60 | 0.3M |
| 2024-01-23 | 376.79 | 377.34 | 368.56 | 369.32 | 0.3M |
| 2024-01-22 | 379.65 | 380.02 | 375.04 | 375.64 | 0.2M |
| 2024-01-19 | 381.71 | 382.67 | 378.66 | 379.33 | 0.2M |
| 2024-01-18 | 378.15 | 381.84 | 376.92 | 380.60 | 0.2M |
| 2024-01-17 | 379.15 | 381.54 | 377.20 | 377.82 | 0.3M |
| 2024-01-16 | 384.34 | 384.43 | 381.09 | 381.55 | 0.2M |
| 2024-01-15 | 386.49 | 387.68 | 384.10 | 384.41 | 0.2M |
| 2024-01-12 | 385.23 | 385.88 | 383.84 | 385.37 | 0.2M |
| 2024-01-11 | 386.11 | 386.53 | 384.81 | 385.57 | 0.2M |
| 2024-01-10 | 382.19 | 385.98 | 381.63 | 385.11 | 0.2M |
| 2024-01-09 | 386.58 | 387.59 | 382.18 | 382.37 | 0.2M |
| 2024-01-08 | 386.69 | 386.80 | 383.18 | 385.07 | 0.2M |
| 2024-01-05 | 390.74 | 391.29 | 386.97 | 388.05 | 0.3M |
| 2024-01-04 | 389.73 | 390.19 | 385.90 | 389.95 | 0.2M |
| 2024-01-03 | 389.94 | 391.89 | 389.10 | 389.77 | 0.2M |
| 2024-01-02 | 385.96 | 389.80 | 385.60 | 389.23 | 0.3M |