142.00
Last Update: 2025-09-30
| 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 | 162.50 | 169.00 | 162.00 | 168.00 | 9.7M |
| 2024-12-30 | 165.00 | 167.00 | 163.50 | 163.50 | 6.6M |
| 2024-12-27 | 169.00 | 173.00 | 161.50 | 165.00 | 18.9M |
| 2024-12-26 | 179.00 | 180.00 | 168.00 | 168.00 | 22.3M |
| 2024-12-25 | 170.50 | 180.00 | 167.00 | 178.50 | 43.9M |
| 2024-12-24 | 168.50 | 172.00 | 163.00 | 169.00 | 24.6M |
| 2024-12-23 | 164.00 | 169.00 | 163.00 | 168.50 | 20.5M |
| 2024-12-20 | 164.00 | 172.50 | 162.00 | 162.00 | 37.5M |
| 2024-12-19 | 158.00 | 165.50 | 157.00 | 164.50 | 31.2M |
| 2024-12-18 | 161.00 | 163.00 | 156.00 | 160.50 | 30.8M |
| 2024-12-17 | 151.00 | 163.00 | 150.50 | 163.00 | 41.7M |
| 2024-12-16 | 153.50 | 157.50 | 148.50 | 148.50 | 14.3M |
| 2024-12-13 | 154.00 | 158.00 | 151.00 | 151.50 | 16.8M |
| 2024-12-12 | 146.00 | 156.00 | 146.00 | 154.00 | 24.5M |
| 2024-12-11 | 138.00 | 151.00 | 136.50 | 147.00 | 10.5M |
| 2024-12-10 | 138.00 | 142.50 | 136.00 | 137.50 | 3.5M |
| 2024-12-09 | 139.00 | 139.00 | 136.00 | 136.00 | 1.0M |
| 2024-12-06 | 142.00 | 144.50 | 137.00 | 138.50 | 3.8M |
| 2024-12-05 | 141.50 | 142.00 | 139.00 | 141.00 | 1.7M |
| 2024-12-04 | 139.00 | 141.50 | 138.50 | 140.50 | 2.8M |
| 2024-12-03 | 140.00 | 141.00 | 137.50 | 138.00 | 2.4M |
| 2024-12-02 | 140.00 | 142.00 | 136.00 | 137.50 | 4.1M |
| 2024-11-29 | 132.50 | 142.00 | 131.50 | 142.00 | 3.6M |
| 2024-11-28 | 135.50 | 135.50 | 131.00 | 132.00 | 2.2M |
| 2024-11-27 | 141.00 | 141.50 | 134.50 | 136.00 | 4.9M |
| 2024-11-26 | 135.50 | 144.50 | 135.50 | 139.00 | 13.1M |
| 2024-11-25 | 135.50 | 137.50 | 134.00 | 135.00 | 2.5M |
| 2024-11-22 | 136.00 | 137.50 | 134.00 | 134.00 | 1.9M |
| 2024-11-21 | 131.00 | 134.50 | 130.50 | 134.50 | 1.4M |
| 2024-11-20 | 135.00 | 135.00 | 131.00 | 132.50 | 1.6M |
| 2024-11-19 | 132.00 | 135.00 | 131.00 | 135.00 | 1.6M |
| 2024-11-18 | 138.50 | 138.50 | 130.00 | 131.00 | 3.2M |
| 2024-11-15 | 136.00 | 141.00 | 135.50 | 139.00 | 3.0M |
| 2024-11-14 | 138.50 | 139.50 | 136.00 | 136.00 | 2.2M |
| 2024-11-13 | 141.50 | 143.00 | 138.50 | 138.50 | 2.2M |
| 2024-11-12 | 141.50 | 144.00 | 136.00 | 144.00 | 4.2M |
| 2024-11-11 | 144.50 | 145.50 | 141.50 | 143.50 | 1.2M |
| 2024-11-08 | 149.00 | 149.00 | 144.50 | 144.50 | 2.2M |
| 2024-11-07 | 145.50 | 149.00 | 145.50 | 149.00 | 2.9M |
| 2024-11-06 | 147.00 | 147.50 | 144.50 | 145.50 | 2.4M |
| 2024-11-05 | 140.00 | 149.00 | 140.00 | 145.50 | 8.6M |
| 2024-11-04 | 143.00 | 143.00 | 139.50 | 139.50 | 1.3M |
| 2024-11-01 | 138.00 | 144.00 | 136.00 | 144.00 | 1.4M |
| 2024-10-30 | 139.50 | 141.00 | 139.00 | 140.50 | 1.2M |
| 2024-10-29 | 140.50 | 143.50 | 140.00 | 140.00 | 1.9M |
| 2024-10-28 | 143.00 | 143.50 | 140.00 | 141.50 | 1.9M |
| 2024-10-25 | 145.00 | 146.00 | 143.00 | 143.00 | 1.6M |
| 2024-10-24 | 148.00 | 153.00 | 144.00 | 145.00 | 6.1M |
| 2024-10-23 | 148.50 | 150.50 | 147.50 | 147.50 | 2.7M |
| 2024-10-22 | 151.00 | 152.50 | 148.00 | 148.50 | 3.0M |
| 2024-10-21 | 155.50 | 156.00 | 150.00 | 150.50 | 8.9M |
| 2024-10-18 | 149.50 | 153.00 | 145.50 | 153.00 | 9.4M |
| 2024-10-17 | 147.00 | 150.00 | 144.00 | 147.50 | 10.6M |
| 2024-10-16 | 140.50 | 151.00 | 139.50 | 147.00 | 14.3M |
| 2024-10-15 | 141.00 | 143.00 | 140.00 | 140.50 | 2.9M |
| 2024-10-14 | 137.50 | 142.00 | 134.50 | 140.50 | 4.1M |
| 2024-10-11 | 141.50 | 142.00 | 136.00 | 136.00 | 3.4M |
| 2024-10-09 | 144.50 | 145.50 | 140.50 | 141.00 | 2.7M |
| 2024-10-08 | 144.50 | 144.50 | 141.50 | 142.00 | 1.7M |
| 2024-10-07 | 145.00 | 146.50 | 143.50 | 144.50 | 2.4M |
| 2024-10-04 | 147.00 | 148.00 | 144.00 | 144.00 | 2.7M |
| 2024-10-01 | 150.00 | 151.50 | 146.50 | 147.00 | 4.1M |
| 2024-09-30 | 152.00 | 153.50 | 150.00 | 150.00 | 3.5M |
| 2024-09-27 | 152.50 | 165.50 | 152.00 | 152.00 | 14.9M |
| 2024-09-26 | 156.00 | 157.00 | 151.50 | 153.00 | 4.3M |
| 2024-09-25 | 153.00 | 157.00 | 152.00 | 155.00 | 7.8M |
| 2024-09-24 | 152.50 | 153.00 | 150.00 | 150.00 | 2.2M |
| 2024-09-23 | 154.00 | 154.00 | 151.00 | 151.50 | 2.1M |
| 2024-09-20 | 156.50 | 157.50 | 152.00 | 153.50 | 6.0M |
| 2024-09-19 | 151.50 | 154.50 | 151.00 | 154.00 | 4.0M |
| 2024-09-18 | 154.50 | 155.00 | 151.00 | 151.00 | 3.7M |
| 2024-09-16 | 151.50 | 156.00 | 151.00 | 154.00 | 10.1M |
| 2024-09-13 | 148.50 | 149.50 | 145.00 | 149.00 | 3.4M |
| 2024-09-12 | 148.50 | 151.00 | 146.50 | 148.00 | 5.7M |
| 2024-09-11 | 146.50 | 147.50 | 143.50 | 144.50 | 4.6M |
| 2024-09-10 | 152.50 | 153.50 | 140.50 | 146.50 | 8.7M |
| 2024-09-09 | 145.00 | 152.00 | 144.50 | 152.00 | 5.6M |
| 2024-09-06 | 148.00 | 150.00 | 146.00 | 149.50 | 6.6M |
| 2024-09-05 | 153.00 | 156.50 | 146.00 | 148.00 | 13.7M |
| 2024-09-04 | 150.50 | 154.00 | 145.00 | 152.00 | 13.4M |
| 2024-09-03 | 156.50 | 164.50 | 156.50 | 158.00 | 18.7M |
| 2024-09-02 | 159.00 | 160.50 | 157.00 | 157.00 | 4.7M |
| 2024-08-30 | 163.50 | 164.50 | 158.00 | 158.50 | 9.5M |
| 2024-08-29 | 159.50 | 164.00 | 159.00 | 163.00 | 6.9M |
| 2024-08-28 | 165.00 | 167.00 | 162.00 | 162.50 | 11.5M |
| 2024-08-27 | 155.50 | 169.00 | 155.00 | 166.00 | 22.8M |
| 2024-08-26 | 163.50 | 164.00 | 157.50 | 157.50 | 8.7M |
| 2024-08-23 | 158.00 | 164.50 | 157.00 | 162.50 | 10.2M |
| 2024-08-22 | 162.50 | 163.00 | 158.00 | 161.50 | 15.4M |
| 2024-08-21 | 164.00 | 165.50 | 160.00 | 160.00 | 15.0M |
| 2024-08-20 | 172.00 | 173.00 | 166.00 | 166.50 | 26.9M |
| 2024-08-19 | 177.50 | 181.50 | 166.50 | 169.00 | 59.2M |
| 2024-08-16 | 167.50 | 179.00 | 164.50 | 172.50 | 65.6M |
| 2024-08-15 | 163.50 | 164.00 | 155.00 | 163.50 | 24.2M |
| 2024-08-14 | 165.00 | 170.50 | 159.50 | 160.50 | 35.9M |
| 2024-08-13 | 162.00 | 166.50 | 157.00 | 159.50 | 38.4M |
| 2024-08-12 | 169.50 | 170.00 | 156.50 | 159.00 | 43.7M |
| 2024-08-09 | 158.50 | 167.00 | 158.00 | 167.00 | 24.1M |
| 2024-08-08 | 147.50 | 158.00 | 144.00 | 152.00 | 45.9M |
| 2024-08-07 | 140.00 | 151.50 | 139.00 | 151.50 | 24.7M |
| 2024-08-06 | 151.00 | 154.00 | 131.00 | 138.00 | 37.7M |
| 2024-08-05 | 155.00 | 155.50 | 144.00 | 144.00 | 29.7M |
| 2024-08-02 | 148.00 | 163.50 | 146.00 | 159.50 | 45.4M |
| 2024-08-01 | 150.50 | 158.00 | 149.00 | 158.00 | 19.5M |
| 2024-07-31 | 147.50 | 149.00 | 142.50 | 144.00 | 8.9M |
| 2024-07-30 | 147.00 | 151.50 | 141.00 | 149.00 | 15.9M |
| 2024-07-29 | 165.00 | 166.00 | 147.00 | 149.50 | 13.2M |
| 2024-07-26 | 157.00 | 163.00 | 155.00 | 163.00 | 8.7M |
| 2024-07-23 | 168.00 | 173.50 | 160.00 | 163.00 | 30.4M |
| 2024-07-22 | 157.50 | 172.50 | 154.50 | 163.50 | 34.2M |
| 2024-07-19 | 161.00 | 162.50 | 157.00 | 157.00 | 4.6M |
| 2024-07-18 | 161.00 | 165.00 | 159.00 | 161.00 | 7.0M |
| 2024-07-17 | 170.00 | 173.50 | 165.00 | 165.00 | 15.7M |
| 2024-07-16 | 166.50 | 170.00 | 162.00 | 170.00 | 9.0M |
| 2024-07-15 | 165.00 | 166.50 | 161.00 | 166.50 | 5.1M |
| 2024-07-12 | 162.50 | 167.00 | 159.50 | 164.00 | 7.5M |
| 2024-07-11 | 167.00 | 171.00 | 163.00 | 163.00 | 7.2M |
| 2024-07-10 | 162.50 | 176.00 | 161.50 | 166.50 | 15.1M |
| 2024-07-09 | 166.50 | 169.50 | 161.00 | 163.00 | 6.8M |
| 2024-07-08 | 178.00 | 180.00 | 165.00 | 165.00 | 13.0M |
| 2024-07-05 | 178.50 | 182.00 | 175.00 | 175.50 | 14.8M |
| 2024-07-04 | 178.00 | 187.50 | 172.00 | 175.00 | 47.9M |
| 2024-07-03 | 171.50 | 177.00 | 169.50 | 172.00 | 36.3M |
| 2024-07-02 | 169.00 | 175.00 | 162.00 | 168.50 | 24.4M |
| 2024-07-01 | 174.50 | 178.00 | 166.00 | 167.00 | 55.7M |
| 2024-06-28 | 153.00 | 166.00 | 151.50 | 166.00 | 13.4M |
| 2024-06-27 | 155.00 | 156.00 | 151.00 | 151.00 | 7.0M |
| 2024-06-26 | 159.00 | 162.00 | 155.50 | 155.50 | 8.9M |
| 2024-06-25 | 158.00 | 159.00 | 152.50 | 158.50 | 7.9M |
| 2024-06-24 | 159.50 | 160.50 | 156.00 | 157.00 | 7.5M |
| 2024-06-21 | 160.00 | 164.50 | 157.00 | 159.50 | 9.6M |
| 2024-06-20 | 157.00 | 163.00 | 155.00 | 163.00 | 14.5M |
| 2024-06-19 | 166.00 | 168.50 | 153.50 | 157.00 | 23.9M |
| 2024-06-18 | 169.00 | 173.00 | 165.00 | 165.50 | 16.7M |
| 2024-06-17 | 171.00 | 173.00 | 163.50 | 168.00 | 22.8M |
| 2024-06-14 | 167.50 | 176.00 | 165.00 | 169.50 | 26.1M |
| 2024-06-13 | 180.00 | 184.50 | 163.00 | 168.00 | 53.6M |
| 2024-06-12 | 155.00 | 171.50 | 148.00 | 171.50 | 7.2M |
| 2024-06-11 | 157.00 | 163.00 | 150.00 | 156.00 | 7.8M |
| 2024-06-07 | 167.50 | 171.50 | 166.00 | 166.50 | 2.8M |
| 2024-06-06 | 168.50 | 172.00 | 165.00 | 170.00 | 4.0M |
| 2024-06-05 | 164.50 | 168.00 | 153.00 | 164.00 | 7.2M |
| 2024-06-04 | 180.50 | 180.50 | 166.00 | 166.00 | 7.3M |
| 2024-06-03 | 184.50 | 184.50 | 178.00 | 180.00 | 5.4M |
| 2024-05-31 | 178.50 | 179.00 | 173.50 | 175.00 | 3.8M |
| 2024-05-30 | 177.00 | 183.50 | 173.00 | 175.50 | 7.9M |
| 2024-05-29 | 176.50 | 178.00 | 173.00 | 176.50 | 5.6M |
| 2024-05-28 | 178.50 | 179.00 | 169.50 | 175.00 | 5.9M |
| 2024-05-27 | 176.50 | 181.00 | 173.50 | 175.50 | 10.0M |
| 2024-05-24 | 166.00 | 176.00 | 166.00 | 171.50 | 77.6M |
| 2024-05-23 | 173.00 | 182.00 | 157.50 | 163.00 | 146.1M |
| 2024-05-22 | 159.50 | 166.50 | 155.00 | 166.50 | 84.9M |
| 2024-05-21 | 139.50 | 151.50 | 138.00 | 151.50 | 74.6M |
| 2024-05-20 | 140.00 | 144.50 | 135.00 | 138.00 | 105.6M |
| 2024-05-17 | 121.00 | 132.00 | 119.00 | 132.00 | 59.6M |
| 2024-05-16 | 130.00 | 134.50 | 118.00 | 120.00 | 95.3M |
| 2024-05-15 | 120.00 | 125.50 | 120.00 | 125.50 | 23.4M |
| 2024-05-14 | 104.00 | 114.50 | 101.00 | 114.50 | 38.1M |
| 2024-05-13 | 104.00 | 106.00 | 99.90 | 104.50 | 15.9M |
| 2024-05-10 | 106.00 | 111.50 | 102.50 | 106.00 | 31.1M |
| 2024-05-09 | 102.00 | 108.00 | 101.50 | 105.00 | 29.0M |
| 2024-05-08 | 110.50 | 111.50 | 101.00 | 101.50 | 52.3M |
| 2024-05-07 | 94.20 | 101.50 | 92.70 | 101.50 | 9.4M |
| 2024-05-06 | 91.40 | 93.50 | 90.10 | 92.30 | 12.3M |
| 2024-05-03 | 100.50 | 100.50 | 90.00 | 91.70 | 21.8M |
| 2024-05-02 | 100.50 | 103.00 | 96.70 | 98.00 | 15.3M |
| 2024-04-30 | 98.30 | 104.00 | 95.00 | 102.00 | 23.1M |
| 2024-04-29 | 108.50 | 108.50 | 98.30 | 98.50 | 31.4M |
| 2024-04-26 | 114.00 | 119.00 | 104.00 | 105.50 | 72.6M |
| 2024-04-25 | 105.00 | 109.00 | 104.00 | 109.00 | 23.4M |
| 2024-04-24 | 99.30 | 99.30 | 99.30 | 99.30 | 2.2M |
| 2024-04-23 | 86.30 | 90.30 | 85.60 | 90.30 | 8.4M |
| 2024-04-22 | 92.80 | 93.50 | 82.10 | 82.10 | 4.7M |
| 2024-04-19 | 98.00 | 99.00 | 89.10 | 91.20 | 3.2M |
| 2024-04-18 | 95.00 | 99.90 | 95.00 | 99.00 | 1.6M |
| 2024-04-17 | 94.80 | 97.00 | 94.00 | 96.60 | 1.9M |
| 2024-04-16 | 96.10 | 96.10 | 89.20 | 92.00 | 4.9M |
| 2024-04-15 | 100.00 | 102.50 | 98.80 | 98.80 | 2.7M |
| 2024-04-12 | 110.00 | 116.00 | 102.00 | 103.50 | 4.6M |
| 2024-04-11 | 100.00 | 105.50 | 98.60 | 105.50 | 3.0M |
| 2024-04-10 | 100.00 | 101.00 | 96.60 | 100.50 | 2.8M |
| 2024-04-09 | 105.50 | 105.50 | 96.90 | 99.00 | 5.8M |
| 2024-04-08 | 98.00 | 105.50 | 98.00 | 105.50 | 10.5M |
| 2024-04-03 | 88.00 | 96.30 | 88.00 | 96.30 | 10.5M |
| 2024-04-02 | 87.60 | 87.60 | 87.60 | 87.60 | 2.3M |
| 2024-04-01 | 76.40 | 79.70 | 76.40 | 79.70 | 3.1M |
| 2024-03-29 | 72.80 | 72.80 | 71.00 | 72.50 | 4.1M |
| 2024-03-28 | 74.00 | 74.40 | 70.50 | 73.10 | 5.6M |
| 2024-03-27 | 70.50 | 73.00 | 69.20 | 72.80 | 11.4M |
| 2024-03-26 | 69.90 | 72.00 | 66.70 | 69.70 | 73.2M |
| 2024-03-25 | 65.50 | 65.50 | 62.00 | 65.50 | 17.6M |
| 2024-03-22 | 59.60 | 59.60 | 59.60 | 59.60 | 3.9M |
| 2024-03-21 | 54.20 | 54.20 | 54.20 | 54.20 | 4.7M |
| 2024-03-20 | 49.35 | 49.35 | 49.35 | 49.35 | 7.3M |
| 2024-03-19 | 41.00 | 45.10 | 41.00 | 44.90 | 26.3M |
| 2024-03-18 | 40.20 | 41.30 | 39.85 | 41.05 | 3.3M |
| 2024-03-15 | 40.35 | 40.40 | 39.55 | 39.85 | 1.7M |
| 2024-03-14 | 41.20 | 41.20 | 40.20 | 40.40 | 3.3M |
| 2024-03-13 | 41.75 | 42.10 | 40.10 | 41.40 | 9.4M |
| 2024-03-12 | 39.40 | 41.85 | 39.35 | 41.20 | 16.0M |
| 2024-03-11 | 38.55 | 41.15 | 38.30 | 40.25 | 6.1M |
| 2024-03-08 | 39.30 | 39.35 | 37.60 | 38.40 | 3.1M |
| 2024-03-07 | 40.20 | 40.40 | 38.95 | 39.35 | 6.6M |
| 2024-03-06 | 39.60 | 39.60 | 38.75 | 38.80 | 1.8M |
| 2024-03-05 | 40.60 | 40.65 | 39.20 | 39.45 | 2.2M |
| 2024-03-04 | 40.05 | 40.30 | 39.60 | 40.10 | 2.5M |
| 2024-03-01 | 39.90 | 39.95 | 39.40 | 39.75 | 2.0M |
| 2024-02-29 | 39.45 | 39.90 | 39.15 | 39.65 | 2.4M |
| 2024-02-27 | 39.65 | 40.45 | 39.00 | 39.40 | 8.6M |
| 2024-02-26 | 37.15 | 39.20 | 37.15 | 39.15 | 3.7M |
| 2024-02-23 | 37.40 | 37.40 | 36.95 | 36.95 | 1.2M |
| 2024-02-22 | 37.60 | 37.60 | 37.10 | 37.15 | 1.0M |
| 2024-02-21 | 37.00 | 37.45 | 36.90 | 37.25 | 0.9M |
| 2024-02-20 | 37.05 | 37.15 | 36.70 | 37.00 | 1.1M |
| 2024-02-19 | 36.90 | 37.25 | 36.75 | 37.00 | 1.3M |
| 2024-02-16 | 36.10 | 36.95 | 36.00 | 36.75 | 2.3M |
| 2024-02-15 | 37.50 | 37.50 | 35.20 | 36.00 | 4.8M |
| 2024-02-05 | 39.40 | 39.60 | 39.05 | 39.05 | 1.1M |
| 2024-02-02 | 39.65 | 39.90 | 39.40 | 39.40 | 0.8M |
| 2024-02-01 | 39.80 | 39.80 | 39.30 | 39.35 | 0.9M |
| 2024-01-31 | 40.10 | 40.10 | 39.55 | 39.60 | 1.0M |
| 2024-01-30 | 39.95 | 40.00 | 39.35 | 39.85 | 1.1M |
| 2024-01-29 | 40.05 | 40.15 | 39.50 | 39.55 | 1.5M |
| 2024-01-26 | 40.70 | 41.10 | 39.85 | 39.85 | 1.8M |
| 2024-01-25 | 41.30 | 41.40 | 40.45 | 40.45 | 2.3M |
| 2024-01-24 | 41.30 | 41.40 | 40.80 | 40.80 | 2.6M |
| 2024-01-23 | 40.50 | 41.45 | 40.50 | 41.10 | 3.9M |
| 2024-01-22 | 40.40 | 41.70 | 40.35 | 40.65 | 9.0M |
| 2024-01-19 | 39.50 | 39.85 | 39.35 | 39.80 | 1.7M |
| 2024-01-18 | 39.90 | 40.10 | 38.70 | 38.95 | 2.2M |
| 2024-01-17 | 40.15 | 40.25 | 39.30 | 39.60 | 2.3M |
| 2024-01-16 | 39.90 | 40.55 | 39.55 | 39.90 | 2.5M |
| 2024-01-15 | 39.50 | 40.15 | 39.20 | 40.15 | 2.9M |
| 2024-01-12 | 39.45 | 39.75 | 39.15 | 39.15 | 2.0M |
| 2024-01-11 | 38.90 | 39.60 | 38.85 | 39.40 | 2.4M |
| 2024-01-10 | 38.75 | 39.95 | 38.60 | 38.80 | 3.8M |
| 2024-01-09 | 39.95 | 40.45 | 38.50 | 38.75 | 8.2M |
| 2024-01-08 | 38.20 | 38.50 | 37.80 | 37.80 | 0.7M |
| 2024-01-05 | 37.90 | 38.50 | 37.90 | 38.00 | 0.9M |
| 2024-01-04 | 38.85 | 39.00 | 38.10 | 38.30 | 1.1M |
| 2024-01-03 | 39.20 | 39.20 | 38.55 | 38.65 | 1.0M |
| 2024-01-02 | 39.50 | 39.70 | 39.20 | 39.25 | 0.8M |