304.80
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 | 390.99 | 392.76 | 388.26 | 389.24 | 0.9M |
| 2024-12-27 | 390.22 | 393.51 | 389.08 | 390.25 | 2.0M |
| 2024-12-26 | 392.51 | 393.06 | 388.71 | 389.70 | 0.8M |
| 2024-12-25 | 393.29 | 393.76 | 390.01 | 392.44 | 0.7M |
| 2024-12-24 | 389.08 | 393.03 | 388.99 | 392.13 | 0.7M |
| 2024-12-23 | 382.65 | 387.21 | 381.01 | 387.21 | 0.9M |
| 2024-12-20 | 381.46 | 382.43 | 376.40 | 378.44 | 1.5M |
| 2024-12-19 | 385.24 | 388.68 | 380.83 | 381.94 | 1.0M |
| 2024-12-18 | 389.13 | 392.51 | 385.24 | 390.00 | 1.1M |
| 2024-12-17 | 395.31 | 396.72 | 386.49 | 387.54 | 1.4M |
| 2024-12-16 | 398.36 | 400.56 | 395.73 | 398.49 | 1.1M |
| 2024-12-13 | 409.30 | 411.38 | 406.55 | 407.95 | 1.0M |
| 2024-12-12 | 412.96 | 413.37 | 409.37 | 409.87 | 0.6M |
| 2024-12-11 | 410.60 | 414.52 | 410.60 | 412.64 | 0.6M |
| 2024-12-09 | 412.70 | 413.81 | 409.54 | 410.59 | 0.8M |
| 2024-12-06 | 414.29 | 415.61 | 412.87 | 413.56 | 0.9M |
| 2024-12-04 | 416.13 | 416.92 | 414.00 | 416.04 | 0.9M |
| 2024-12-03 | 412.95 | 417.47 | 412.25 | 416.94 | 1.1M |
| 2024-12-02 | 408.88 | 412.27 | 407.69 | 411.79 | 0.9M |
| 2024-11-29 | 408.39 | 411.15 | 407.15 | 408.17 | 0.8M |
| 2024-11-28 | 407.77 | 409.50 | 405.85 | 408.68 | 1.0M |
| 2024-11-27 | 408.85 | 409.63 | 406.31 | 408.82 | 0.9M |
| 2024-11-26 | 411.73 | 413.39 | 409.67 | 410.02 | 1.1M |
| 2024-11-25 | 414.00 | 415.93 | 411.66 | 412.90 | 1.0M |
| 2024-11-22 | 412.22 | 414.49 | 410.03 | 412.05 | 1.1M |
| 2024-11-21 | 411.93 | 413.39 | 409.80 | 411.47 | 0.7M |
| 2024-11-20 | 413.69 | 413.69 | 408.37 | 409.45 | 0.5M |
| 2024-11-19 | 413.06 | 416.69 | 412.60 | 413.10 | 0.7M |
| 2024-11-18 | 409.89 | 412.89 | 408.66 | 411.43 | 0.7M |
| 2024-11-15 | 409.36 | 411.53 | 406.28 | 408.36 | 0.9M |
| 2024-11-14 | 410.20 | 413.49 | 408.60 | 408.69 | 0.9M |
| 2024-11-13 | 407.41 | 410.56 | 407.16 | 409.50 | 0.9M |
| 2024-11-12 | 412.17 | 413.05 | 405.36 | 406.41 | 1.2M |
| 2024-11-11 | 415.24 | 416.70 | 410.78 | 412.15 | 0.7M |
| 2024-11-08 | 415.78 | 417.14 | 413.05 | 414.65 | 0.7M |
| 2024-11-07 | 416.50 | 417.96 | 413.63 | 414.16 | 0.7M |
| 2024-11-06 | 426.06 | 426.06 | 417.47 | 418.20 | 1.1M |
| 2024-11-05 | 423.13 | 426.46 | 422.19 | 425.32 | 0.6M |
| 2024-11-04 | 423.40 | 425.68 | 421.76 | 422.80 | 0.7M |
| 2024-11-01 | 420.39 | 423.41 | 418.64 | 422.31 | 0.7M |
| 2024-10-31 | 417.19 | 422.78 | 417.19 | 421.18 | 0.8M |
| 2024-10-30 | 419.35 | 420.96 | 416.28 | 417.88 | 0.9M |
| 2024-10-29 | 421.25 | 422.38 | 419.22 | 420.53 | 0.8M |
| 2024-10-28 | 422.74 | 423.53 | 419.24 | 420.73 | 1.2M |
| 2024-10-25 | 420.47 | 424.14 | 420.06 | 422.41 | 0.8M |
| 2024-10-24 | 428.50 | 429.37 | 419.95 | 420.47 | 1.2M |
| 2024-10-22 | 432.79 | 434.27 | 428.61 | 429.42 | 0.8M |
| 2024-10-21 | 435.42 | 437.04 | 433.16 | 434.16 | 0.8M |
| 2024-10-18 | 434.23 | 437.94 | 433.85 | 434.90 | 1.2M |
| 2024-10-17 | 434.19 | 436.38 | 433.25 | 434.20 | 1.3M |
| 2024-10-16 | 428.97 | 434.25 | 428.01 | 432.65 | 1.3M |
| 2024-10-15 | 431.41 | 433.06 | 428.05 | 428.56 | 1.0M |
| 2024-10-11 | 434.19 | 435.11 | 430.67 | 430.67 | 0.9M |
| 2024-10-10 | 433.33 | 435.05 | 431.29 | 433.61 | 0.8M |
| 2024-10-09 | 432.45 | 434.13 | 431.29 | 431.73 | 0.9M |
| 2024-10-08 | 429.54 | 434.04 | 429.03 | 432.27 | 1.1M |
| 2024-10-07 | 426.81 | 431.60 | 426.27 | 430.05 | 0.8M |
| 2024-10-04 | 427.52 | 428.83 | 424.52 | 426.72 | 1.1M |
| 2024-10-03 | 430.82 | 432.34 | 427.79 | 428.67 | 1.0M |
| 2024-10-02 | 434.48 | 435.68 | 430.05 | 432.32 | 1.4M |
| 2024-10-01 | 432.23 | 437.18 | 432.23 | 436.38 | 1.0M |
| 2024-09-30 | 431.44 | 434.11 | 430.57 | 431.78 | 1.4M |
| 2024-09-27 | 432.56 | 435.47 | 431.47 | 432.63 | 1.5M |
| 2024-09-26 | 434.07 | 435.56 | 430.80 | 432.19 | 1.5M |
| 2024-09-25 | 434.11 | 437.81 | 433.44 | 433.82 | 1.3M |
| 2024-09-24 | 435.02 | 435.71 | 431.38 | 433.74 | 1.0M |
| 2024-09-23 | 435.03 | 435.93 | 432.25 | 433.79 | 1.2M |
| 2024-09-20 | 435.28 | 437.30 | 434.36 | 434.63 | 1.5M |
| 2024-09-19 | 432.38 | 434.73 | 430.06 | 434.08 | 1.4M |
| 2024-09-18 | 432.64 | 435.81 | 429.89 | 431.10 | 1.2M |
| 2024-09-17 | 431.96 | 433.78 | 429.67 | 432.25 | 1.7M |
| 2024-09-16 | 427.80 | 432.08 | 427.06 | 431.41 | 1.8M |
| 2024-09-13 | 428.63 | 431.35 | 425.81 | 426.50 | 1.0M |
| 2024-09-12 | 427.08 | 429.95 | 425.49 | 426.28 | 1.6M |
| 2024-09-11 | 427.51 | 429.01 | 420.89 | 425.10 | 1.3M |
| 2024-09-10 | 428.69 | 430.92 | 425.96 | 428.90 | 1.6M |
| 2024-09-09 | 430.07 | 433.59 | 426.81 | 429.80 | 1.9M |
| 2024-09-06 | 423.88 | 430.43 | 423.45 | 428.87 | 1.9M |
| 2024-09-05 | 410.14 | 421.02 | 409.34 | 420.39 | 2.2M |
| 2024-09-04 | 404.85 | 408.84 | 404.85 | 408.12 | 0.8M |
| 2024-09-03 | 403.09 | 409.84 | 403.08 | 407.88 | 1.2M |
| 2024-09-02 | 403.99 | 405.40 | 402.46 | 402.97 | 0.8M |
| 2024-08-30 | 404.24 | 406.02 | 402.41 | 404.28 | 1.2M |
| 2024-08-29 | 404.63 | 406.03 | 403.02 | 403.27 | 0.8M |
| 2024-08-28 | 404.32 | 406.67 | 402.53 | 405.63 | 1.0M |
| 2024-08-27 | 406.62 | 407.42 | 402.97 | 405.45 | 1.2M |
| 2024-08-26 | 404.87 | 408.08 | 403.28 | 406.61 | 1.5M |
| 2024-08-23 | 400.59 | 404.77 | 399.85 | 403.04 | 1.5M |
| 2024-08-22 | 397.43 | 400.13 | 395.69 | 398.97 | 1.0M |
| 2024-08-21 | 392.28 | 398.01 | 391.14 | 396.71 | 1.3M |
| 2024-08-20 | 389.54 | 393.63 | 388.54 | 392.06 | 1.3M |
| 2024-08-19 | 380.53 | 387.94 | 379.52 | 387.53 | 1.3M |
| 2024-08-16 | 376.50 | 380.88 | 376.50 | 379.43 | 0.9M |
| 2024-08-15 | 377.37 | 377.72 | 370.87 | 374.57 | 1.0M |
| 2024-08-14 | 383.05 | 385.70 | 373.96 | 377.39 | 1.4M |
| 2024-08-13 | 385.75 | 386.40 | 381.08 | 382.57 | 0.7M |
| 2024-08-09 | 388.01 | 390.12 | 383.28 | 384.57 | 0.8M |
| 2024-08-08 | 382.19 | 386.64 | 381.52 | 385.54 | 1.2M |
| 2024-08-07 | 381.19 | 385.96 | 381.19 | 383.21 | 1.0M |
| 2024-08-06 | 382.55 | 383.77 | 377.46 | 378.87 | 0.9M |
| 2024-08-05 | 386.18 | 387.09 | 377.73 | 378.98 | 1.6M |
| 2024-08-02 | 392.82 | 394.21 | 389.43 | 390.65 | 1.1M |
| 2024-08-01 | 395.90 | 398.13 | 394.02 | 395.71 | 1.0M |
| 2024-07-31 | 392.88 | 397.16 | 392.15 | 396.41 | 1.0M |
| 2024-07-30 | 395.82 | 396.73 | 392.77 | 392.88 | 1.1M |
| 2024-07-26 | 393.45 | 397.25 | 393.36 | 397.14 | 1.0M |
| 2024-07-25 | 393.17 | 396.34 | 392.41 | 394.00 | 0.8M |
| 2024-07-24 | 395.86 | 396.98 | 393.29 | 395.10 | 0.7M |
| 2024-07-23 | 399.68 | 400.00 | 394.44 | 396.15 | 0.9M |
| 2024-07-19 | 400.63 | 402.21 | 399.29 | 399.29 | 0.5M |
| 2024-07-18 | 398.39 | 402.26 | 397.47 | 400.65 | 0.7M |
| 2024-07-17 | 398.75 | 399.93 | 395.97 | 396.52 | 0.8M |
| 2024-07-16 | 401.96 | 402.70 | 398.52 | 399.25 | 0.9M |
| 2024-07-15 | 401.41 | 403.27 | 399.19 | 402.31 | 0.7M |
| 2024-07-12 | 401.10 | 403.53 | 399.69 | 402.14 | 0.9M |
| 2024-07-11 | 401.09 | 401.66 | 398.45 | 400.40 | 0.7M |
| 2024-07-10 | 398.51 | 401.73 | 397.92 | 400.36 | 0.9M |
| 2024-07-09 | 399.32 | 400.10 | 396.78 | 398.31 | 0.8M |
| 2024-07-08 | 394.04 | 398.71 | 393.77 | 398.71 | 0.9M |
| 2024-07-05 | 392.16 | 395.18 | 389.81 | 394.68 | 0.8M |
| 2024-07-04 | 390.07 | 395.16 | 389.98 | 391.51 | 0.7M |
| 2024-07-03 | 387.34 | 389.18 | 386.03 | 388.46 | 0.7M |
| 2024-07-02 | 390.99 | 391.54 | 386.34 | 387.43 | 0.9M |
| 2024-07-01 | 395.53 | 395.91 | 390.17 | 391.03 | 0.8M |
| 2024-06-28 | 398.21 | 398.21 | 393.09 | 395.18 | 1.2M |
| 2024-06-27 | 398.07 | 399.02 | 396.18 | 398.10 | 1.0M |
| 2024-06-26 | 399.69 | 400.44 | 397.30 | 399.11 | 0.9M |
| 2024-06-25 | 399.83 | 401.60 | 397.83 | 400.20 | 1.0M |
| 2024-06-24 | 393.07 | 399.27 | 391.31 | 398.68 | 1.2M |
| 2024-06-21 | 393.08 | 397.40 | 389.71 | 395.25 | 1.3M |
| 2024-06-20 | 396.38 | 398.45 | 391.97 | 393.00 | 1.2M |
| 2024-06-19 | 396.54 | 397.24 | 389.90 | 396.41 | 1.4M |
| 2024-06-18 | 399.24 | 403.03 | 396.84 | 396.93 | 0.7M |
| 2024-06-17 | 398.84 | 398.91 | 393.67 | 398.40 | 0.8M |
| 2024-06-14 | 401.27 | 403.19 | 398.15 | 399.48 | 0.8M |
| 2024-06-13 | 403.84 | 405.09 | 399.98 | 401.33 | 1.1M |
| 2024-06-12 | 405.08 | 405.66 | 402.25 | 402.76 | 1.1M |
| 2024-06-11 | 405.93 | 408.52 | 404.22 | 405.34 | 1.3M |
| 2024-06-10 | 410.44 | 410.85 | 404.95 | 406.20 | 0.9M |
| 2024-06-07 | 410.93 | 413.61 | 409.30 | 411.85 | 0.8M |
| 2024-06-06 | 415.84 | 416.89 | 410.21 | 411.94 | 1.0M |
| 2024-06-05 | 413.73 | 417.38 | 413.73 | 414.99 | 1.5M |
| 2024-06-04 | 417.11 | 418.56 | 411.97 | 412.55 | 1.7M |
| 2024-05-31 | 418.85 | 420.88 | 413.87 | 415.96 | 2.4M |
| 2024-05-30 | 415.03 | 419.03 | 414.73 | 417.66 | 0.9M |
| 2024-05-29 | 422.60 | 423.30 | 416.25 | 416.25 | 0.8M |
| 2024-05-28 | 425.57 | 426.52 | 423.11 | 423.91 | 0.9M |
| 2024-05-27 | 427.06 | 427.73 | 424.12 | 425.55 | 0.9M |
| 2024-05-24 | 423.84 | 426.87 | 423.00 | 426.08 | 0.6M |
| 2024-05-23 | 428.68 | 429.31 | 424.61 | 425.79 | 0.9M |
| 2024-05-21 | 429.02 | 429.55 | 427.32 | 428.89 | 0.6M |
| 2024-05-20 | 433.78 | 434.05 | 427.47 | 428.91 | 0.9M |
| 2024-05-17 | 431.74 | 433.78 | 430.86 | 433.25 | 1.0M |
| 2024-05-16 | 434.85 | 435.18 | 430.40 | 431.39 | 0.9M |
| 2024-05-15 | 437.39 | 437.62 | 432.87 | 434.60 | 0.9M |
| 2024-05-14 | 436.32 | 438.41 | 435.25 | 437.53 | 0.9M |
| 2024-05-13 | 433.34 | 435.93 | 431.61 | 435.00 | 1.0M |
| 2024-05-10 | 432.83 | 432.84 | 429.26 | 432.25 | 0.6M |
| 2024-05-09 | 431.71 | 434.08 | 431.38 | 432.45 | 1.1M |
| 2024-05-08 | 433.13 | 433.93 | 430.86 | 431.25 | 0.8M |
| 2024-05-07 | 432.91 | 436.36 | 432.91 | 433.07 | 0.9M |
| 2024-05-03 | 432.16 | 434.22 | 430.97 | 433.25 | 0.9M |
| 2024-05-02 | 430.70 | 432.88 | 428.91 | 430.86 | 1.0M |
| 2024-04-30 | 429.87 | 434.19 | 429.16 | 432.33 | 1.0M |
| 2024-04-29 | 429.86 | 430.30 | 426.89 | 428.84 | 0.5M |
| 2024-04-26 | 430.67 | 431.33 | 426.97 | 428.03 | 0.7M |
| 2024-04-25 | 428.53 | 432.53 | 427.85 | 431.12 | 0.9M |
| 2024-04-24 | 427.85 | 428.56 | 425.75 | 428.16 | 0.8M |
| 2024-04-23 | 424.57 | 428.13 | 424.49 | 426.36 | 1.0M |
| 2024-04-22 | 419.24 | 423.58 | 416.79 | 423.58 | 1.0M |
| 2024-04-19 | 418.44 | 419.58 | 414.81 | 415.38 | 1.2M |
| 2024-04-18 | 426.00 | 428.26 | 420.72 | 424.92 | 1.2M |
| 2024-04-17 | 429.41 | 430.44 | 421.94 | 424.56 | 1.3M |
| 2024-04-11 | 436.43 | 436.43 | 432.08 | 433.37 | 1.2M |
| 2024-04-10 | 435.62 | 437.74 | 433.78 | 436.53 | 1.4M |
| 2024-04-09 | 429.00 | 434.77 | 428.12 | 434.77 | 1.0M |
| 2024-04-05 | 425.54 | 428.97 | 424.80 | 428.01 | 1.6M |
| 2024-04-04 | 427.41 | 427.87 | 423.87 | 427.09 | 0.8M |
| 2024-04-03 | 425.41 | 429.85 | 424.27 | 426.38 | 0.9M |
| 2024-04-02 | 427.42 | 428.51 | 424.70 | 426.76 | 0.8M |
| 2024-04-01 | 428.95 | 429.74 | 426.25 | 428.26 | 1.2M |
| 2024-03-29 | 427.33 | 428.58 | 425.37 | 428.07 | 0.7M |
| 2024-03-28 | 429.88 | 430.82 | 425.56 | 427.04 | 0.9M |
| 2024-03-27 | 426.66 | 431.02 | 425.96 | 430.05 | 1.2M |
| 2024-03-26 | 426.67 | 428.73 | 424.54 | 427.20 | 1.1M |
| 2024-03-25 | 428.77 | 430.04 | 425.18 | 426.41 | 1.0M |
| 2024-03-22 | 430.15 | 432.96 | 427.85 | 428.77 | 1.1M |
| 2024-03-21 | 434.30 | 434.49 | 430.55 | 431.96 | 1.1M |
| 2024-03-20 | 434.15 | 435.18 | 430.95 | 431.41 | 0.7M |
| 2024-03-19 | 435.13 | 436.54 | 432.90 | 433.16 | 1.1M |
| 2024-03-18 | 437.31 | 439.65 | 435.63 | 435.63 | 1.0M |
| 2024-03-15 | 437.34 | 439.28 | 435.64 | 436.10 | 1.1M |
| 2024-03-14 | 434.86 | 439.42 | 434.31 | 438.42 | 1.5M |
| 2024-03-13 | 433.29 | 437.32 | 432.94 | 434.84 | 1.5M |
| 2024-03-12 | 433.99 | 435.53 | 431.49 | 433.54 | 1.1M |
| 2024-03-11 | 436.73 | 437.16 | 434.27 | 434.67 | 0.7M |
| 2024-03-08 | 433.45 | 437.63 | 432.89 | 437.63 | 0.8M |
| 2024-03-07 | 433.78 | 435.57 | 431.18 | 434.11 | 0.9M |
| 2024-03-06 | 429.17 | 435.87 | 428.42 | 432.85 | 1.0M |
| 2024-03-05 | 427.00 | 429.92 | 424.17 | 428.83 | 0.9M |
| 2024-03-04 | 432.73 | 433.30 | 427.70 | 427.70 | 0.9M |
| 2024-03-01 | 426.81 | 433.39 | 426.81 | 430.60 | 1.0M |
| 2024-02-29 | 431.43 | 432.08 | 426.42 | 428.46 | 1.4M |
| 2024-02-28 | 434.24 | 434.92 | 430.53 | 431.72 | 1.7M |
| 2024-02-27 | 434.39 | 435.96 | 431.88 | 434.73 | 1.2M |
| 2024-02-23 | 435.54 | 435.76 | 432.50 | 433.51 | 1.0M |
| 2024-02-22 | 431.82 | 436.23 | 431.06 | 435.40 | 0.9M |
| 2024-02-21 | 427.25 | 431.13 | 425.55 | 430.04 | 1.1M |
| 2024-02-20 | 425.98 | 428.26 | 423.11 | 427.68 | 0.8M |
| 2024-02-19 | 426.34 | 427.11 | 424.34 | 425.65 | 0.7M |
| 2024-02-16 | 427.89 | 428.80 | 423.67 | 426.21 | 0.7M |
| 2024-02-15 | 424.78 | 429.72 | 422.93 | 427.33 | 0.9M |
| 2024-02-14 | 421.21 | 424.11 | 419.92 | 423.23 | 1.1M |
| 2024-02-13 | 423.53 | 425.22 | 421.92 | 423.13 | 1.0M |
| 2024-02-12 | 424.37 | 425.11 | 421.91 | 424.65 | 0.8M |
| 2024-02-09 | 423.49 | 425.67 | 421.83 | 424.08 | 0.9M |
| 2024-02-08 | 426.90 | 427.98 | 422.49 | 423.61 | 1.6M |
| 2024-02-07 | 428.17 | 428.96 | 425.00 | 426.48 | 1.5M |
| 2024-02-06 | 422.43 | 427.67 | 422.25 | 426.81 | 1.4M |
| 2024-02-05 | 420.87 | 423.95 | 418.57 | 421.69 | 1.1M |
| 2024-02-02 | 418.03 | 422.13 | 417.18 | 420.54 | 1.1M |
| 2024-02-01 | 410.68 | 415.79 | 408.42 | 414.30 | 1.0M |
| 2024-01-31 | 413.69 | 413.77 | 407.71 | 410.57 | 1.0M |
| 2024-01-30 | 415.45 | 415.69 | 411.28 | 413.84 | 1.2M |
| 2024-01-29 | 412.37 | 417.43 | 411.56 | 415.42 | 1.5M |
| 2024-01-26 | 414.10 | 415.08 | 409.16 | 410.50 | 1.4M |
| 2024-01-25 | 414.31 | 415.57 | 412.01 | 414.54 | 1.2M |
| 2024-01-24 | 407.32 | 417.43 | 406.42 | 415.52 | 1.3M |
| 2024-01-23 | 411.86 | 413.16 | 404.69 | 406.60 | 1.3M |
| 2024-01-22 | 415.36 | 416.30 | 411.68 | 411.68 | 1.2M |
| 2024-01-19 | 418.88 | 420.48 | 414.18 | 415.08 | 0.8M |
| 2024-01-18 | 419.73 | 420.26 | 414.83 | 416.91 | 0.8M |
| 2024-01-17 | 425.75 | 425.77 | 418.25 | 419.23 | 0.9M |
| 2024-01-16 | 427.34 | 428.09 | 425.30 | 426.62 | 0.7M |
| 2024-01-15 | 430.26 | 430.72 | 425.81 | 427.47 | 0.7M |
| 2024-01-12 | 425.03 | 430.38 | 425.03 | 429.36 | 0.7M |
| 2024-01-11 | 429.06 | 429.06 | 423.74 | 424.37 | 0.8M |
| 2024-01-10 | 426.19 | 429.33 | 424.76 | 427.04 | 1.0M |
| 2024-01-09 | 431.95 | 432.50 | 425.49 | 426.10 | 0.7M |
| 2024-01-08 | 431.56 | 432.36 | 426.61 | 429.52 | 0.9M |
| 2024-01-05 | 433.30 | 435.19 | 430.54 | 432.55 | 1.0M |
| 2024-01-04 | 428.03 | 434.12 | 427.55 | 433.53 | 1.2M |
| 2024-01-03 | 430.18 | 432.88 | 427.15 | 428.84 | 1.5M |
| 2024-01-02 | 423.04 | 431.18 | 422.07 | 430.85 | 1.3M |