3,081.80
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,067.10 | 3,089.40 | 3,049.20 | 3,081.80 | 39.6M |
| 2025-09-25 | 3,091.00 | 3,095.20 | 3,064.40 | 3,065.30 | 43.3M |
| 2025-09-24 | 3,118.20 | 3,126.80 | 3,089.30 | 3,090.70 | 40.1M |
| 2025-09-23 | 3,113.20 | 3,125.50 | 3,107.00 | 3,113.80 | 43.6M |
| 2025-09-22 | 3,127.40 | 3,129.20 | 3,106.60 | 3,107.80 | 52.0M |
| 2025-09-19 | 3,181.40 | 3,182.40 | 3,129.40 | 3,136.40 | 89.7M |
| 2025-09-18 | 3,208.30 | 3,220.00 | 3,181.50 | 3,186.70 | 40.3M |
| 2025-09-17 | 3,223.90 | 3,244.80 | 3,207.93 | 3,217.89 | 53.7M |
| 2025-09-16 | 3,221.83 | 3,225.27 | 3,187.37 | 3,210.81 | 57.2M |
| 2025-09-15 | 3,243.43 | 3,253.94 | 3,212.81 | 3,212.81 | 45.1M |
| 2025-09-12 | 3,259.11 | 3,269.35 | 3,242.24 | 3,242.24 | 37.2M |
| 2025-09-11 | 3,211.69 | 3,260.62 | 3,209.16 | 3,258.70 | 46.8M |
| 2025-09-10 | 3,214.75 | 3,216.98 | 3,178.00 | 3,200.50 | 43.3M |
| 2025-09-09 | 3,206.42 | 3,226.23 | 3,180.46 | 3,222.57 | 41.9M |
| 2025-09-08 | 3,224.38 | 3,227.06 | 3,191.08 | 3,220.10 | 55.1M |
| 2025-09-05 | 3,221.75 | 3,238.61 | 3,198.33 | 3,216.82 | 47.4M |
| 2025-09-04 | 3,215.03 | 3,229.98 | 3,207.54 | 3,220.46 | 45.3M |
| 2025-09-03 | 3,207.45 | 3,214.84 | 3,189.56 | 3,202.54 | 40.1M |
| 2025-09-02 | 3,196.36 | 3,214.88 | 3,192.33 | 3,212.70 | 55.4M |
| 2025-08-29 | 3,212.96 | 3,219.12 | 3,195.20 | 3,210.89 | 48.9M |
| 2025-08-28 | 3,212.86 | 3,212.86 | 3,179.76 | 3,197.92 | 45.6M |
| 2025-08-27 | 3,172.29 | 3,219.47 | 3,171.30 | 3,211.17 | 66.7M |
| 2025-08-26 | 3,192.52 | 3,198.85 | 3,176.12 | 3,176.91 | 57.8M |
| 2025-08-25 | 3,219.36 | 3,220.25 | 3,187.27 | 3,189.41 | 52.2M |
| 2025-08-22 | 3,240.61 | 3,241.35 | 3,215.72 | 3,227.34 | 65.2M |
| 2025-08-21 | 3,236.70 | 3,237.32 | 3,206.52 | 3,231.41 | 79.0M |
| 2025-08-20 | 3,236.65 | 3,273.33 | 3,236.23 | 3,271.43 | 60.2M |
| 2025-08-19 | 3,220.96 | 3,252.95 | 3,217.14 | 3,233.67 | 45.2M |
| 2025-08-18 | 3,184.05 | 3,215.63 | 3,182.42 | 3,215.21 | 48.5M |
| 2025-08-15 | 3,186.07 | 3,195.80 | 3,175.22 | 3,178.11 | 43.2M |
| 2025-08-14 | 3,223.29 | 3,230.87 | 3,189.15 | 3,191.37 | 41.9M |
| 2025-08-13 | 3,213.69 | 3,250.23 | 3,180.53 | 3,234.07 | 65.6M |
| 2025-08-12 | 3,223.32 | 3,244.72 | 3,218.53 | 3,244.72 | 43.2M |
| 2025-08-11 | 3,228.44 | 3,238.51 | 3,214.86 | 3,219.09 | 53.0M |
| 2025-08-08 | 3,241.11 | 3,250.41 | 3,212.03 | 3,218.83 | 54.5M |
| 2025-08-07 | 3,244.18 | 3,244.18 | 3,172.38 | 3,212.39 | 74.4M |
| 2025-08-06 | 3,185.94 | 3,215.56 | 3,178.90 | 3,208.40 | 61.1M |
| 2025-08-05 | 3,253.90 | 3,253.90 | 3,178.43 | 3,179.21 | 56.3M |
| 2025-08-04 | 3,283.08 | 3,311.15 | 3,273.55 | 3,275.49 | 38.9M |
| 2025-08-01 | 3,266.39 | 3,281.57 | 3,239.50 | 3,275.82 | 39.9M |
| 2025-07-31 | 3,306.51 | 3,310.27 | 3,272.87 | 3,275.93 | 41.7M |
| 2025-07-30 | 3,316.01 | 3,350.32 | 3,307.42 | 3,318.36 | 38.2M |
| 2025-07-29 | 3,312.84 | 3,333.01 | 3,303.67 | 3,307.86 | 38.2M |
| 2025-07-28 | 3,322.81 | 3,338.39 | 3,307.75 | 3,313.91 | 39.2M |
| 2025-07-25 | 3,323.48 | 3,339.71 | 3,322.53 | 3,324.29 | 38.9M |
| 2025-07-24 | 3,340.23 | 3,343.58 | 3,314.13 | 3,317.29 | 40.7M |
| 2025-07-23 | 3,355.73 | 3,375.63 | 3,345.37 | 3,345.76 | 38.2M |
| 2025-07-22 | 3,320.42 | 3,346.49 | 3,316.81 | 3,342.13 | 47.3M |
| 2025-07-21 | 3,316.78 | 3,335.69 | 3,309.50 | 3,310.71 | 38.1M |
| 2025-07-18 | 3,329.52 | 3,330.18 | 3,304.99 | 3,315.56 | 39.9M |
| 2025-07-17 | 3,298.11 | 3,327.11 | 3,291.44 | 3,321.12 | 47.0M |
| 2025-07-16 | 3,298.45 | 3,306.67 | 3,264.69 | 3,304.59 | 47.8M |
| 2025-07-15 | 3,321.30 | 3,325.13 | 3,285.82 | 3,285.82 | 54.2M |
| 2025-07-14 | 3,305.63 | 3,329.77 | 3,302.48 | 3,328.52 | 47.5M |
| 2025-07-11 | 3,313.00 | 3,320.46 | 3,288.68 | 3,302.00 | 40.6M |
| 2025-07-10 | 3,296.24 | 3,323.66 | 3,290.26 | 3,306.13 | 40.2M |
| 2025-07-09 | 3,289.20 | 3,300.66 | 3,264.25 | 3,300.08 | 36.2M |
| 2025-07-08 | 3,323.82 | 3,333.16 | 3,275.44 | 3,282.99 | 47.7M |
| 2025-07-07 | 3,319.49 | 3,328.73 | 3,301.45 | 3,328.65 | 46.5M |
| 2025-07-03 | 3,311.23 | 3,334.71 | 3,299.75 | 3,330.64 | 24.6M |
| 2025-07-02 | 3,291.80 | 3,311.55 | 3,280.42 | 3,311.55 | 45.0M |
| 2025-07-01 | 3,267.12 | 3,307.04 | 3,261.26 | 3,294.01 | 52.1M |
| 2025-06-30 | 3,278.36 | 3,294.09 | 3,246.84 | 3,272.68 | 43.4M |
| 2025-06-27 | 3,256.98 | 3,289.06 | 3,238.17 | 3,280.76 | 70.9M |
| 2025-06-26 | 3,262.54 | 3,269.44 | 3,240.11 | 3,258.42 | 45.2M |
| 2025-06-25 | 3,291.78 | 3,296.62 | 3,249.48 | 3,253.61 | 39.5M |
| 2025-06-24 | 3,320.80 | 3,321.30 | 3,286.30 | 3,296.40 | 48.0M |
| 2025-06-23 | 3,251.70 | 3,309.50 | 3,251.70 | 3,307.00 | 42.3M |
| 2025-06-20 | 3,250.20 | 3,274.20 | 3,244.40 | 3,252.70 | 59.3M |
| 2025-06-18 | 3,266.50 | 3,268.70 | 3,235.30 | 3,237.40 | 44.0M |
| 2025-06-17 | 3,258.00 | 3,286.10 | 3,251.00 | 3,257.50 | 51.1M |
| 2025-06-16 | 3,258.30 | 3,288.30 | 3,258.30 | 3,272.50 | 72.6M |
| 2025-06-13 | 3,228.46 | 3,260.65 | 3,213.75 | 3,227.24 | 44.2M |
| 2025-06-12 | 3,221.77 | 3,247.47 | 3,206.23 | 3,247.47 | 43.1M |
| 2025-06-11 | 3,237.30 | 3,254.80 | 3,213.50 | 3,222.20 | 41.4M |
| 2025-06-10 | 3,253.70 | 3,277.20 | 3,226.90 | 3,237.40 | 43.8M |
| 2025-06-09 | 3,220.80 | 3,225.50 | 3,177.50 | 3,202.10 | 46.5M |
| 2025-06-06 | 3,216.70 | 3,220.00 | 3,197.70 | 3,214.70 | 36.4M |
| 2025-06-05 | 3,217.10 | 3,217.80 | 3,183.50 | 3,198.20 | 38.9M |
| 2025-06-04 | 3,238.70 | 3,240.60 | 3,217.90 | 3,219.70 | 41.4M |
| 2025-06-03 | 3,250.80 | 3,259.30 | 3,210.10 | 3,234.90 | 40.0M |
| 2025-06-02 | 3,238.20 | 3,253.20 | 3,218.90 | 3,251.40 | 41.3M |
| 2025-05-30 | 3,218.00 | 3,263.10 | 3,215.10 | 3,245.70 | 53.5M |
| 2025-05-29 | 3,210.50 | 3,224.10 | 3,179.90 | 3,215.60 | 56.4M |
| 2025-05-28 | 3,197.80 | 3,218.60 | 3,188.20 | 3,189.40 | 40.7M |
| 2025-05-27 | 3,189.70 | 3,197.50 | 3,172.30 | 3,195.80 | 46.7M |
| 2025-05-23 | 3,125.90 | 3,169.00 | 3,122.10 | 3,161.70 | 39.3M |
| 2025-05-22 | 3,179.20 | 3,179.20 | 3,140.10 | 3,145.30 | 41.0M |
| 2025-05-21 | 3,217.70 | 3,222.00 | 3,167.40 | 3,173.30 | 37.8M |
| 2025-05-20 | 3,241.90 | 3,256.20 | 3,229.90 | 3,247.30 | 38.1M |
| 2025-05-19 | 3,215.90 | 3,235.10 | 3,211.80 | 3,235.10 | 40.6M |
| 2025-05-16 | 3,183.70 | 3,244.20 | 3,183.00 | 3,243.00 | 40.5M |
| 2025-05-15 | 3,126.10 | 3,176.50 | 3,117.40 | 3,176.40 | 41.1M |
| 2025-05-14 | 3,136.20 | 3,147.80 | 3,120.10 | 3,136.80 | 49.5M |
| 2025-05-13 | 3,150.80 | 3,174.30 | 3,135.20 | 3,135.40 | 49.1M |
| 2025-05-12 | 3,153.90 | 3,169.00 | 3,115.30 | 3,145.30 | 54.2M |
| 2025-05-09 | 3,124.40 | 3,136.20 | 3,104.40 | 3,122.30 | 39.3M |
| 2025-05-08 | 3,144.30 | 3,176.10 | 3,120.20 | 3,123.40 | 56.6M |
| 2025-05-07 | 3,139.40 | 3,161.60 | 3,127.40 | 3,148.10 | 58.0M |
| 2025-05-06 | 3,163.10 | 3,163.10 | 3,126.00 | 3,144.10 | 58.9M |
| 2025-05-05 | 3,155.70 | 3,203.00 | 3,154.10 | 3,187.30 | 49.6M |
| 2025-05-02 | 3,170.60 | 3,190.50 | 3,165.60 | 3,173.60 | 47.0M |
| 2025-05-01 | 3,133.00 | 3,161.30 | 3,126.40 | 3,128.10 | 44.6M |
| 2025-04-30 | 3,135.80 | 3,165.70 | 3,104.80 | 3,159.00 | 37.1M |
| 2025-04-29 | 3,112.60 | 3,171.00 | 3,107.00 | 3,166.60 | 35.9M |
| 2025-04-28 | 3,137.40 | 3,151.00 | 3,101.80 | 3,132.90 | 38.1M |
| 2025-04-25 | 3,133.00 | 3,143.90 | 3,100.90 | 3,129.10 | 33.4M |
| 2025-04-24 | 3,122.70 | 3,146.30 | 3,103.10 | 3,135.60 | 41.8M |
| 2025-04-23 | 3,184.10 | 3,186.10 | 3,118.90 | 3,135.70 | 44.9M |
| 2025-04-22 | 3,093.80 | 3,148.50 | 3,089.20 | 3,131.20 | 37.7M |
| 2025-04-21 | 3,107.00 | 3,111.80 | 3,034.10 | 3,066.00 | 35.0M |
| 2025-04-17 | 3,068.70 | 3,123.40 | 3,068.70 | 3,114.10 | 43.0M |
| 2025-04-16 | 3,098.00 | 3,114.60 | 3,041.80 | 3,067.80 | 42.0M |
| 2025-04-15 | 3,113.80 | 3,128.70 | 3,095.70 | 3,098.80 | 54.4M |
| 2025-04-14 | 3,132.60 | 3,136.00 | 3,092.60 | 3,126.70 | 42.0M |
| 2025-04-11 | 3,056.00 | 3,096.90 | 3,019.00 | 3,091.40 | 43.2M |
| 2025-04-10 | 3,040.20 | 3,079.20 | 2,983.50 | 3,043.60 | 47.1M |
| 2025-04-09 | 2,877.20 | 3,085.50 | 2,877.20 | 3,063.70 | 66.5M |
| 2025-04-08 | 3,037.98 | 3,038.24 | 2,875.86 | 2,902.11 | 50.7M |
| 2025-04-07 | 2,871.21 | 3,029.20 | 2,832.42 | 2,944.11 | 65.1M |
| 2025-04-04 | 3,040.76 | 3,082.55 | 2,964.65 | 2,979.45 | 63.5M |
| 2025-04-03 | 3,072.34 | 3,135.09 | 3,069.49 | 3,111.59 | 61.2M |
| 2025-04-02 | 3,100.75 | 3,168.71 | 3,100.04 | 3,161.03 | 34.5M |
| 2025-04-01 | 3,084.01 | 3,128.67 | 3,081.63 | 3,126.02 | 38.5M |
| 2025-03-31 | 3,026.70 | 3,100.30 | 3,026.70 | 3,087.50 | 48.3M |
| 2025-03-28 | 3,054.50 | 3,055.60 | 3,028.70 | 3,048.00 | 32.7M |
| 2025-03-27 | 3,036.40 | 3,072.20 | 3,020.00 | 3,061.20 | 29.8M |
| 2025-03-26 | 3,023.56 | 3,044.67 | 3,019.07 | 3,040.56 | 35.1M |
| 2025-03-25 | 3,013.34 | 3,021.34 | 2,997.73 | 3,017.27 | 37.4M |
| 2025-03-24 | 2,988.69 | 3,013.32 | 2,987.93 | 3,011.44 | 46.5M |
| 2025-03-21 | 2,918.98 | 2,967.48 | 2,908.50 | 2,960.59 | 88.0M |
| 2025-03-20 | 2,961.57 | 2,978.50 | 2,937.42 | 2,938.82 | 38.6M |
| 2025-03-19 | 2,939.20 | 2,983.20 | 2,934.20 | 2,973.90 | 43.6M |
| 2025-03-18 | 2,975.90 | 2,977.90 | 2,941.50 | 2,946.20 | 39.5M |
| 2025-03-17 | 2,925.10 | 2,999.90 | 2,922.30 | 2,985.20 | 42.9M |
| 2025-03-14 | 2,896.20 | 2,928.70 | 2,883.00 | 2,926.80 | 32.7M |
| 2025-03-13 | 2,940.50 | 2,945.40 | 2,863.50 | 2,875.10 | 39.1M |
| 2025-03-12 | 2,961.70 | 2,973.80 | 2,912.30 | 2,939.70 | 45.3M |
| 2025-03-11 | 2,917.30 | 2,958.20 | 2,907.50 | 2,932.00 | 55.5M |
| 2025-03-10 | 2,984.30 | 3,015.70 | 2,918.70 | 2,932.20 | 52.4M |
| 2025-03-07 | 2,959.00 | 3,013.10 | 2,935.80 | 3,007.60 | 46.7M |
| 2025-03-06 | 2,976.00 | 3,022.40 | 2,961.70 | 2,970.60 | 39.2M |
| 2025-03-05 | 2,983.80 | 3,002.40 | 2,962.20 | 2,997.10 | 36.4M |
| 2025-03-04 | 2,994.60 | 3,030.40 | 2,966.30 | 2,989.30 | 51.9M |
| 2025-03-03 | 3,087.00 | 3,100.20 | 3,010.20 | 3,025.60 | 41.2M |
| 2025-02-28 | 3,036.46 | 3,082.20 | 3,034.59 | 3,081.23 | 45.2M |
| 2025-02-27 | 3,082.05 | 3,089.12 | 3,033.41 | 3,035.07 | 37.8M |
| 2025-02-26 | 3,102.16 | 3,129.93 | 3,070.24 | 3,077.61 | 50.8M |
| 2025-02-25 | 3,134.95 | 3,143.93 | 3,101.37 | 3,120.48 | 56.5M |
| 2025-02-24 | 3,115.09 | 3,146.06 | 3,090.59 | 3,132.68 | 57.8M |
| 2025-02-21 | 3,190.78 | 3,190.78 | 3,099.70 | 3,118.99 | 98.2M |
| 2025-02-20 | 3,201.40 | 3,214.77 | 3,178.42 | 3,188.54 | 60.1M |
| 2025-02-19 | 3,193.44 | 3,235.43 | 3,191.84 | 3,226.72 | 59.2M |
| 2025-02-18 | 3,220.50 | 3,221.42 | 3,183.90 | 3,192.13 | 40.6M |
| 2025-02-14 | 3,252.56 | 3,254.10 | 3,216.47 | 3,217.09 | 36.3M |
| 2025-02-13 | 3,197.46 | 3,243.88 | 3,181.15 | 3,243.68 | 43.5M |
| 2025-02-12 | 3,146.24 | 3,193.54 | 3,144.91 | 3,190.47 | 45.6M |
| 2025-02-11 | 3,182.26 | 3,184.07 | 3,155.56 | 3,178.02 | 44.2M |
| 2025-02-10 | 3,177.85 | 3,184.99 | 3,152.43 | 3,184.07 | 45.6M |
| 2025-02-07 | 3,179.44 | 3,194.43 | 3,159.91 | 3,172.29 | 58.9M |
| 2025-02-06 | 3,217.28 | 3,222.57 | 3,180.94 | 3,203.31 | 40.5M |
| 2025-02-05 | 3,174.40 | 3,195.29 | 3,155.20 | 3,192.10 | 36.0M |
| 2025-02-04 | 3,165.91 | 3,192.76 | 3,144.91 | 3,179.30 | 41.4M |
| 2025-02-03 | 3,121.67 | 3,194.27 | 3,114.95 | 3,172.15 | 34.0M |
| 2025-01-31 | 3,215.03 | 3,227.82 | 3,187.92 | 3,189.23 | 32.2M |
| 2025-01-30 | 3,220.32 | 3,236.05 | 3,203.49 | 3,217.96 | 28.2M |
| 2025-01-29 | 3,165.67 | 3,194.99 | 3,164.55 | 3,185.04 | 26.3M |
| 2025-01-28 | 3,167.87 | 3,179.19 | 3,153.42 | 3,160.65 | 24.6M |
| 2025-01-27 | 3,116.25 | 3,171.14 | 3,110.12 | 3,171.14 | 32.4M |
| 2025-01-24 | 3,133.10 | 3,136.50 | 3,109.00 | 3,128.60 | 28.0M |
| 2025-01-23 | 3,104.67 | 3,134.87 | 3,101.96 | 3,133.68 | 30.2M |
| 2025-01-22 | 3,148.61 | 3,149.10 | 3,109.84 | 3,115.55 | 37.8M |
| 2025-01-21 | 3,122.93 | 3,146.42 | 3,122.93 | 3,145.33 | 38.5M |
| 2025-01-17 | 3,127.69 | 3,128.55 | 3,094.61 | 3,105.91 | 23.0M |
| 2025-01-16 | 3,082.09 | 3,117.77 | 3,066.59 | 3,109.41 | 30.5M |
| 2025-01-15 | 3,120.03 | 3,127.51 | 3,073.81 | 3,075.68 | 31.2M |
| 2025-01-14 | 3,080.02 | 3,087.31 | 3,052.06 | 3,074.35 | 25.6M |
| 2025-01-13 | 3,020.97 | 3,060.76 | 3,015.45 | 3,059.80 | 27.3M |
| 2025-01-10 | 3,047.52 | 3,065.09 | 3,037.69 | 3,037.84 | 31.2M |
| 2025-01-08 | 3,053.85 | 3,074.41 | 3,022.92 | 3,072.49 | 26.5M |
| 2025-01-07 | 3,083.19 | 3,102.70 | 3,052.45 | 3,059.80 | 24.9M |
| 2025-01-06 | 3,078.75 | 3,110.88 | 3,065.91 | 3,071.73 | 28.9M |
| 2025-01-03 | 3,061.22 | 3,084.03 | 3,038.50 | 3,079.74 | 26.9M |
| 2025-01-02 | 3,056.10 | 3,079.07 | 3,045.69 | 3,051.47 | 20.4M |