389.96
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 | 387.84 | 395.31 | 387.27 | 389.96 | 63.9M |
| 2025-09-25 | 383.36 | 389.31 | 382.34 | 387.15 | 49.1M |
| 2025-09-24 | 383.43 | 389.09 | 383.43 | 384.59 | 61.9M |
| 2025-09-23 | 373.72 | 386.19 | 373.54 | 379.80 | 58.9M |
| 2025-09-22 | 367.08 | 372.61 | 365.77 | 371.23 | 51.6M |
| 2025-09-19 | 375.12 | 375.12 | 366.83 | 369.78 | 109.9M |
| 2025-09-18 | 377.44 | 377.44 | 371.26 | 375.81 | 52.5M |
| 2025-09-17 | 375.10 | 380.19 | 372.20 | 375.44 | 64.8M |
| 2025-09-16 | 371.73 | 377.33 | 371.19 | 376.64 | 65.8M |
| 2025-09-15 | 372.44 | 373.71 | 368.55 | 369.06 | 79.6M |
| 2025-09-12 | 378.62 | 381.27 | 374.30 | 374.43 | 41.7M |
| 2025-09-11 | 374.91 | 377.79 | 372.95 | 377.53 | 40.8M |
| 2025-09-10 | 371.02 | 378.78 | 370.66 | 378.43 | 43.9M |
| 2025-09-09 | 372.01 | 378.20 | 370.50 | 371.29 | 38.9M |
| 2025-09-08 | 374.36 | 375.79 | 365.90 | 369.42 | 53.6M |
| 2025-09-05 | 373.56 | 377.58 | 368.73 | 372.14 | 47.0M |
| 2025-09-04 | 370.00 | 377.76 | 368.95 | 377.66 | 49.9M |
| 2025-09-03 | 376.65 | 381.14 | 369.92 | 371.07 | 50.7M |
| 2025-09-02 | 372.73 | 379.65 | 371.51 | 379.52 | 47.0M |
| 2025-08-29 | 375.42 | 377.74 | 373.98 | 375.58 | 38.5M |
| 2025-08-28 | 370.71 | 376.18 | 367.70 | 375.63 | 36.9M |
| 2025-08-27 | 365.57 | 372.79 | 365.29 | 370.42 | 42.7M |
| 2025-08-26 | 364.58 | 366.41 | 362.61 | 365.54 | 42.4M |
| 2025-08-25 | 362.03 | 367.58 | 361.74 | 366.54 | 43.5M |
| 2025-08-22 | 352.92 | 363.77 | 352.90 | 363.33 | 46.6M |
| 2025-08-21 | 350.88 | 354.34 | 348.95 | 352.30 | 47.0M |
| 2025-08-20 | 350.16 | 353.03 | 346.34 | 351.71 | 46.2M |
| 2025-08-19 | 349.89 | 353.25 | 347.04 | 348.94 | 49.8M |
| 2025-08-18 | 351.06 | 351.55 | 348.15 | 350.97 | 57.2M |
| 2025-08-15 | 358.49 | 360.23 | 355.42 | 355.49 | 48.1M |
| 2025-08-14 | 356.48 | 358.73 | 353.45 | 358.48 | 39.8M |
| 2025-08-13 | 355.98 | 359.72 | 354.18 | 358.83 | 43.8M |
| 2025-08-12 | 352.92 | 357.67 | 351.65 | 355.69 | 44.9M |
| 2025-08-11 | 356.70 | 357.98 | 350.88 | 351.40 | 41.4M |
| 2025-08-08 | 356.45 | 360.66 | 353.84 | 355.58 | 40.0M |
| 2025-08-07 | 360.96 | 365.53 | 353.53 | 354.30 | 57.8M |
| 2025-08-06 | 363.22 | 366.21 | 356.33 | 357.73 | 53.0M |
| 2025-08-05 | 360.14 | 361.25 | 355.21 | 360.66 | 48.8M |
| 2025-08-04 | 357.94 | 360.82 | 355.84 | 358.88 | 44.9M |
| 2025-08-01 | 365.70 | 366.33 | 355.58 | 357.80 | 55.2M |
| 2025-07-31 | 366.66 | 373.84 | 365.87 | 368.63 | 63.5M |
| 2025-07-30 | 371.19 | 372.41 | 365.59 | 369.38 | 57.5M |
| 2025-07-29 | 372.55 | 375.42 | 369.72 | 373.97 | 55.1M |
| 2025-07-28 | 370.21 | 373.41 | 369.29 | 373.01 | 46.0M |
| 2025-07-25 | 368.29 | 369.57 | 364.22 | 365.84 | 47.8M |
| 2025-07-24 | 364.79 | 369.22 | 363.46 | 366.87 | 54.3M |
| 2025-07-22 | 358.13 | 364.32 | 358.13 | 362.92 | 47.9M |
| 2025-07-21 | 370.27 | 370.27 | 356.93 | 357.41 | 55.1M |
| 2025-07-18 | 374.11 | 376.22 | 369.12 | 370.60 | 45.4M |
| 2025-07-17 | 362.37 | 370.27 | 362.37 | 369.74 | 43.8M |
| 2025-07-16 | 370.15 | 371.55 | 362.55 | 363.74 | 42.7M |
| 2025-07-15 | 379.13 | 380.23 | 369.51 | 369.54 | 51.9M |
| 2025-07-14 | 379.62 | 380.63 | 375.97 | 378.96 | 51.7M |
| 2025-07-11 | 377.66 | 382.82 | 376.17 | 381.09 | 44.6M |
| 2025-07-10 | 371.77 | 378.04 | 368.03 | 377.77 | 48.9M |
| 2025-07-09 | 377.03 | 377.36 | 372.59 | 373.07 | 42.2M |
| 2025-07-08 | 368.60 | 381.53 | 367.77 | 377.85 | 58.8M |
| 2025-07-07 | 369.97 | 373.74 | 364.16 | 367.82 | 45.5M |
| 2025-07-03 | 373.17 | 374.96 | 370.69 | 372.16 | 29.9M |
| 2025-07-02 | 371.55 | 374.05 | 365.89 | 373.44 | 54.6M |
| 2025-07-01 | 367.16 | 372.32 | 362.17 | 367.67 | 72.2M |
| 2025-06-30 | 368.43 | 371.06 | 366.95 | 367.45 | 54.9M |
| 2025-06-27 | 372.16 | 372.16 | 367.39 | 370.36 | 86.1M |
| 2025-06-26 | 367.50 | 373.52 | 366.61 | 371.99 | 48.5M |
| 2025-06-25 | 372.07 | 372.07 | 366.64 | 366.70 | 49.8M |
| 2025-06-24 | 367.41 | 375.41 | 366.46 | 372.94 | 62.7M |
| 2025-06-23 | 390.37 | 390.55 | 372.30 | 373.23 | 72.1M |
| 2025-06-20 | 386.75 | 389.34 | 384.98 | 387.74 | 72.0M |
| 2025-06-18 | 387.36 | 391.41 | 384.26 | 385.51 | 57.3M |
| 2025-06-17 | 387.09 | 389.89 | 382.40 | 386.66 | 52.1M |
| 2025-06-16 | 382.11 | 388.20 | 380.00 | 383.88 | 58.9M |
| 2025-06-13 | 382.31 | 384.69 | 374.17 | 384.58 | 66.8M |
| 2025-06-12 | 369.21 | 375.05 | 366.53 | 374.92 | 44.3M |
| 2025-06-11 | 369.77 | 375.69 | 366.77 | 372.72 | 58.5M |
| 2025-06-10 | 366.06 | 371.98 | 365.27 | 366.21 | 58.8M |
| 2025-06-09 | 360.19 | 365.95 | 358.19 | 362.13 | 52.8M |
| 2025-06-06 | 353.82 | 359.67 | 353.64 | 358.85 | 43.0M |
| 2025-06-05 | 352.31 | 353.49 | 347.65 | 350.03 | 43.5M |
| 2025-06-04 | 357.45 | 361.18 | 348.97 | 350.09 | 57.7M |
| 2025-06-03 | 349.82 | 361.01 | 346.30 | 357.82 | 52.0M |
| 2025-06-02 | 353.82 | 354.90 | 346.43 | 349.82 | 48.3M |
| 2025-05-30 | 348.19 | 348.77 | 343.06 | 345.16 | 80.5M |
| 2025-05-29 | 352.16 | 352.19 | 347.38 | 350.95 | 39.1M |
| 2025-05-28 | 356.96 | 357.80 | 349.70 | 350.36 | 43.2M |
| 2025-05-27 | 352.20 | 354.70 | 347.78 | 354.51 | 42.9M |
| 2025-05-23 | 343.55 | 350.09 | 343.40 | 348.83 | 34.7M |
| 2025-05-22 | 346.25 | 350.30 | 342.20 | 347.93 | 42.4M |
| 2025-05-21 | 355.27 | 355.27 | 348.78 | 348.80 | 41.7M |
| 2025-05-20 | 358.45 | 360.93 | 355.86 | 356.97 | 37.6M |
| 2025-05-19 | 357.56 | 358.71 | 354.59 | 357.29 | 38.5M |
| 2025-05-16 | 363.40 | 363.51 | 358.12 | 361.78 | 40.0M |
| 2025-05-15 | 360.30 | 362.83 | 357.37 | 362.77 | 42.3M |
| 2025-05-14 | 364.78 | 368.96 | 364.52 | 367.36 | 46.1M |
| 2025-05-13 | 362.32 | 371.39 | 361.07 | 369.05 | 56.4M |
| 2025-05-12 | 363.59 | 366.17 | 356.74 | 358.56 | 57.5M |
| 2025-05-09 | 347.93 | 349.60 | 344.56 | 347.65 | 46.8M |
| 2025-05-08 | 336.94 | 345.33 | 336.74 | 343.05 | 71.7M |
| 2025-05-07 | 334.20 | 334.61 | 328.85 | 332.82 | 61.9M |
| 2025-05-06 | 334.14 | 337.18 | 330.76 | 332.13 | 62.5M |
| 2025-05-05 | 331.58 | 334.61 | 328.81 | 331.85 | 58.1M |
| 2025-05-02 | 332.05 | 337.14 | 328.14 | 336.20 | 52.4M |
| 2025-05-01 | 321.53 | 332.05 | 321.53 | 327.75 | 66.5M |
| 2025-04-30 | 325.16 | 325.50 | 317.27 | 321.76 | 71.2M |
| 2025-04-29 | 329.16 | 333.45 | 326.72 | 331.22 | 52.5M |
| 2025-04-28 | 330.40 | 333.36 | 329.03 | 332.71 | 46.7M |
| 2025-04-25 | 323.84 | 331.27 | 323.80 | 330.37 | 42.7M |
| 2025-04-24 | 327.00 | 329.80 | 323.08 | 328.06 | 53.1M |
| 2025-04-23 | 327.02 | 334.64 | 321.68 | 323.88 | 55.1M |
| 2025-04-22 | 322.56 | 327.12 | 318.79 | 323.38 | 48.5M |
| 2025-04-21 | 323.15 | 323.15 | 312.85 | 317.09 | 50.3M |
| 2025-04-17 | 323.47 | 333.36 | 323.47 | 328.57 | 57.2M |
| 2025-04-16 | 314.42 | 325.64 | 314.42 | 320.03 | 58.6M |
| 2025-04-15 | 312.36 | 319.22 | 312.36 | 313.41 | 43.9M |
| 2025-04-14 | 321.92 | 322.38 | 310.24 | 313.81 | 49.1M |
| 2025-04-11 | 303.81 | 315.19 | 297.70 | 313.57 | 65.7M |
| 2025-04-10 | 316.77 | 316.77 | 295.24 | 302.29 | 93.5M |
| 2025-04-09 | 289.17 | 332.99 | 286.34 | 329.38 | 107.9M |
| 2025-04-08 | 318.56 | 320.38 | 291.54 | 296.45 | 101.4M |
| 2025-04-07 | 297.67 | 324.34 | 291.43 | 308.89 | 105.5M |
| 2025-04-04 | 333.40 | 334.28 | 303.89 | 308.75 | 120.7M |
| 2025-04-03 | 364.39 | 366.40 | 348.74 | 349.06 | 80.3M |
| 2025-04-02 | 377.95 | 387.74 | 377.69 | 387.38 | 42.3M |
| 2025-04-01 | 378.03 | 383.64 | 374.87 | 382.97 | 44.9M |
| 2025-03-31 | 373.95 | 381.94 | 372.59 | 379.09 | 48.3M |
| 2025-03-28 | 377.94 | 380.16 | 372.49 | 376.05 | 42.5M |
| 2025-03-27 | 384.55 | 384.55 | 377.15 | 378.96 | 57.6M |
| 2025-03-26 | 389.20 | 392.90 | 384.53 | 384.84 | 46.1M |
| 2025-03-25 | 386.79 | 389.53 | 384.22 | 385.20 | 43.6M |
| 2025-03-24 | 379.41 | 385.21 | 379.30 | 384.44 | 46.1M |
| 2025-03-21 | 379.59 | 380.75 | 375.24 | 376.20 | 216.7M |
| 2025-03-20 | 379.05 | 384.30 | 378.06 | 381.71 | 49.9M |
| 2025-03-19 | 374.17 | 384.17 | 372.87 | 382.01 | 57.9M |
| 2025-03-18 | 375.06 | 377.83 | 370.98 | 373.15 | 51.1M |
| 2025-03-17 | 363.86 | 372.80 | 363.86 | 371.63 | 52.6M |
| 2025-03-14 | 354.47 | 364.15 | 352.63 | 363.70 | 51.9M |
| 2025-03-13 | 355.85 | 359.39 | 350.35 | 352.98 | 51.7M |
| 2025-03-12 | 354.18 | 359.75 | 351.09 | 356.40 | 64.2M |
| 2025-03-11 | 348.62 | 355.79 | 348.62 | 351.92 | 67.7M |
| 2025-03-10 | 349.62 | 353.13 | 343.90 | 347.69 | 71.8M |
| 2025-03-07 | 345.28 | 350.14 | 340.79 | 347.36 | 64.4M |
| 2025-03-06 | 348.78 | 350.67 | 341.56 | 343.24 | 63.1M |
| 2025-03-05 | 350.60 | 353.54 | 341.57 | 352.14 | 83.7M |
| 2025-03-04 | 350.92 | 360.53 | 344.18 | 354.46 | 82.7M |
| 2025-03-03 | 374.22 | 375.45 | 352.41 | 355.36 | 79.4M |
| 2025-02-28 | 364.17 | 371.20 | 361.43 | 371.13 | 76.2M |
| 2025-02-27 | 372.86 | 373.27 | 366.40 | 366.60 | 68.3M |
| 2025-02-26 | 376.82 | 377.46 | 370.17 | 372.04 | 71.2M |
| 2025-02-25 | 378.71 | 381.66 | 369.92 | 373.23 | 68.1M |
| 2025-02-24 | 383.24 | 385.24 | 378.97 | 381.42 | 46.9M |
| 2025-02-21 | 394.89 | 395.06 | 381.08 | 382.76 | 58.3M |
| 2025-02-20 | 395.08 | 397.73 | 391.22 | 395.37 | 49.8M |
| 2025-02-19 | 398.04 | 402.34 | 396.86 | 397.79 | 51.4M |
| 2025-02-18 | 393.35 | 399.53 | 388.88 | 395.84 | 55.7M |
| 2025-02-14 | 394.70 | 399.14 | 390.91 | 391.83 | 46.8M |
| 2025-02-13 | 387.13 | 393.79 | 385.82 | 392.69 | 53.7M |
| 2025-02-12 | 396.08 | 398.73 | 386.81 | 387.60 | 51.5M |
| 2025-02-11 | 399.22 | 403.97 | 397.66 | 399.22 | 46.1M |
| 2025-02-10 | 388.92 | 398.79 | 388.75 | 397.63 | 44.8M |
| 2025-02-07 | 386.20 | 389.04 | 383.98 | 384.56 | 40.6M |
| 2025-02-06 | 395.63 | 396.55 | 381.95 | 384.85 | 53.6M |
| 2025-02-05 | 391.06 | 394.79 | 387.90 | 393.61 | 59.5M |
| 2025-02-04 | 378.06 | 389.66 | 377.16 | 389.25 | 49.2M |
| 2025-02-03 | 381.45 | 385.74 | 377.27 | 381.66 | 60.7M |
| 2025-01-31 | 388.45 | 388.68 | 380.82 | 381.85 | 65.2M |
| 2025-01-30 | 391.36 | 393.43 | 386.02 | 388.48 | 45.7M |
| 2025-01-29 | 386.19 | 391.05 | 384.70 | 388.69 | 37.3M |
| 2025-01-28 | 388.13 | 389.48 | 382.59 | 386.90 | 47.5M |
| 2025-01-27 | 396.46 | 398.45 | 386.55 | 387.19 | 60.7M |
| 2025-01-24 | 406.74 | 407.28 | 401.29 | 402.05 | 42.6M |
| 2025-01-23 | 410.03 | 410.64 | 404.64 | 406.18 | 43.1M |
| 2025-01-22 | 411.32 | 414.21 | 406.76 | 407.33 | 41.7M |
| 2025-01-21 | 412.08 | 413.57 | 408.98 | 411.71 | 47.4M |
| 2025-01-17 | 411.69 | 415.17 | 411.65 | 413.83 | 51.7M |
| 2025-01-16 | 408.20 | 414.57 | 407.02 | 412.79 | 48.6M |
| 2025-01-15 | 408.17 | 411.73 | 406.40 | 410.22 | 50.8M |
| 2025-01-14 | 397.96 | 404.76 | 397.17 | 403.59 | 50.3M |
| 2025-01-13 | 395.87 | 401.98 | 395.87 | 398.98 | 55.9M |
| 2025-01-10 | 398.96 | 402.47 | 392.05 | 393.42 | 61.1M |
| 2025-01-08 | 388.87 | 392.14 | 387.39 | 391.79 | 46.5M |
| 2025-01-07 | 387.70 | 390.95 | 384.63 | 389.34 | 47.6M |
| 2025-01-06 | 389.63 | 392.83 | 384.67 | 385.72 | 48.7M |
| 2025-01-03 | 387.29 | 390.21 | 383.95 | 385.54 | 48.4M |
| 2025-01-02 | 384.42 | 387.37 | 382.47 | 386.01 | 36.3M |