295.45
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 | 295.14 | 299.14 | 294.60 | 295.45 | 87.9M |
| 2025-09-25 | 294.09 | 296.38 | 292.47 | 295.00 | 68.6M |
| 2025-09-24 | 290.87 | 296.05 | 290.87 | 294.19 | 90.6M |
| 2025-09-23 | 288.48 | 294.46 | 288.48 | 290.29 | 78.1M |
| 2025-09-22 | 283.16 | 288.73 | 280.86 | 287.27 | 106.9M |
| 2025-09-19 | 290.06 | 290.06 | 282.42 | 283.37 | 198.3M |
| 2025-09-18 | 290.37 | 291.36 | 287.78 | 289.84 | 56.1M |
| 2025-09-17 | 290.71 | 292.49 | 289.59 | 290.28 | 70.9M |
| 2025-09-16 | 284.16 | 292.49 | 284.12 | 291.37 | 114.5M |
| 2025-09-15 | 282.48 | 285.33 | 281.04 | 284.26 | 91.6M |
| 2025-09-12 | 283.00 | 284.68 | 282.00 | 282.11 | 73.6M |
| 2025-09-11 | 281.82 | 283.39 | 280.94 | 282.00 | 80.8M |
| 2025-09-10 | 278.33 | 283.11 | 278.20 | 283.11 | 102.2M |
| 2025-09-09 | 273.75 | 279.85 | 273.75 | 277.77 | 95.7M |
| 2025-09-08 | 273.80 | 275.72 | 271.52 | 273.52 | 94.0M |
| 2025-09-05 | 277.88 | 277.88 | 271.99 | 273.43 | 77.1M |
| 2025-09-04 | 277.18 | 279.11 | 274.87 | 278.23 | 54.1M |
| 2025-09-03 | 281.49 | 281.83 | 276.51 | 277.68 | 63.3M |
| 2025-09-02 | 280.20 | 282.69 | 279.88 | 282.56 | 63.2M |
| 2025-08-29 | 280.39 | 282.04 | 279.18 | 280.02 | 61.6M |
| 2025-08-28 | 279.98 | 281.21 | 277.98 | 280.92 | 46.8M |
| 2025-08-27 | 275.58 | 280.31 | 275.44 | 279.79 | 72.1M |
| 2025-08-26 | 277.67 | 277.67 | 274.33 | 275.62 | 94.2M |
| 2025-08-25 | 276.62 | 277.92 | 275.50 | 277.86 | 81.0M |
| 2025-08-22 | 271.10 | 276.94 | 271.10 | 276.76 | 95.7M |
| 2025-08-21 | 266.07 | 270.46 | 265.54 | 270.46 | 59.4M |
| 2025-08-20 | 264.24 | 267.03 | 264.24 | 265.99 | 51.7M |
| 2025-08-19 | 265.76 | 266.75 | 263.91 | 264.07 | 50.3M |
| 2025-08-18 | 266.77 | 267.44 | 264.69 | 266.11 | 58.5M |
| 2025-08-15 | 267.31 | 268.10 | 265.96 | 267.06 | 36.2M |
| 2025-08-14 | 266.73 | 267.66 | 265.09 | 267.66 | 40.9M |
| 2025-08-13 | 267.22 | 268.59 | 264.46 | 266.62 | 42.3M |
| 2025-08-12 | 265.83 | 268.88 | 265.57 | 267.35 | 51.3M |
| 2025-08-11 | 268.60 | 270.19 | 265.39 | 266.01 | 41.1M |
| 2025-08-08 | 268.38 | 270.79 | 266.96 | 268.44 | 44.2M |
| 2025-08-07 | 272.02 | 272.73 | 267.34 | 268.28 | 47.1M |
| 2025-08-06 | 272.37 | 276.81 | 269.13 | 270.67 | 62.4M |
| 2025-08-05 | 270.03 | 272.38 | 268.59 | 271.88 | 62.4M |
| 2025-08-01 | 274.74 | 274.74 | 267.77 | 269.93 | 55.6M |
| 2025-07-31 | 277.05 | 278.16 | 274.13 | 275.04 | 54.7M |
| 2025-07-30 | 279.39 | 279.39 | 277.16 | 278.49 | 46.6M |
| 2025-07-29 | 277.11 | 279.90 | 276.75 | 279.57 | 43.8M |
| 2025-07-28 | 272.57 | 276.91 | 272.57 | 276.79 | 50.6M |
| 2025-07-25 | 272.96 | 273.53 | 270.93 | 271.48 | 37.0M |
| 2025-07-24 | 270.52 | 273.03 | 268.69 | 272.88 | 66.2M |
| 2025-07-23 | 267.32 | 271.01 | 267.32 | 270.31 | 42.8M |
| 2025-07-22 | 265.29 | 267.42 | 264.76 | 267.32 | 47.0M |
| 2025-07-21 | 268.00 | 268.33 | 265.34 | 265.49 | 41.2M |
| 2025-07-18 | 268.43 | 270.72 | 267.05 | 268.12 | 43.4M |
| 2025-07-17 | 266.61 | 268.68 | 266.12 | 267.87 | 49.8M |
| 2025-07-16 | 269.51 | 269.90 | 265.52 | 266.66 | 51.3M |
| 2025-07-15 | 272.12 | 272.66 | 269.36 | 269.71 | 49.5M |
| 2025-07-14 | 272.97 | 273.06 | 269.39 | 272.26 | 49.2M |
| 2025-07-11 | 269.64 | 273.29 | 269.39 | 272.89 | 50.6M |
| 2025-07-10 | 270.32 | 270.32 | 266.56 | 269.64 | 58.1M |
| 2025-07-09 | 270.58 | 271.95 | 269.39 | 270.52 | 46.2M |
| 2025-07-08 | 265.12 | 272.78 | 264.98 | 270.77 | 77.9M |
| 2025-07-07 | 266.85 | 267.89 | 263.32 | 265.10 | 81.3M |
| 2025-07-04 | 267.06 | 267.85 | 266.29 | 266.84 | 26.4M |
| 2025-07-03 | 268.46 | 268.46 | 265.89 | 267.48 | 32.6M |
| 2025-07-02 | 265.40 | 269.78 | 265.40 | 268.50 | 52.5M |
| 2025-06-30 | 265.66 | 265.93 | 264.24 | 264.77 | 48.1M |
| 2025-06-27 | 267.69 | 268.56 | 264.69 | 266.17 | 66.5M |
| 2025-06-26 | 266.69 | 267.54 | 265.07 | 267.49 | 54.2M |
| 2025-06-25 | 268.00 | 268.18 | 266.31 | 266.60 | 50.9M |
| 2025-06-24 | 270.89 | 271.65 | 267.24 | 268.02 | 74.2M |
| 2025-06-23 | 282.34 | 284.11 | 271.64 | 272.05 | 105.9M |
| 2025-06-20 | 282.75 | 283.07 | 280.58 | 281.98 | 102.5M |
| 2025-06-19 | 281.80 | 284.51 | 281.68 | 282.40 | 31.7M |
| 2025-06-18 | 283.67 | 285.65 | 280.12 | 280.58 | 72.9M |
| 2025-06-17 | 279.10 | 284.36 | 279.10 | 283.53 | 91.9M |
| 2025-06-16 | 280.69 | 281.24 | 276.50 | 278.73 | 107.3M |
| 2025-06-13 | 275.06 | 282.07 | 275.06 | 281.12 | 139.2M |
| 2025-06-12 | 272.36 | 273.53 | 269.57 | 273.53 | 72.6M |
| 2025-06-11 | 266.82 | 273.09 | 266.82 | 272.21 | 96.0M |
| 2025-06-10 | 263.20 | 268.70 | 263.20 | 266.29 | 90.3M |
| 2025-06-09 | 261.84 | 264.22 | 260.76 | 262.99 | 93.2M |
| 2025-06-06 | 258.53 | 263.31 | 258.53 | 261.70 | 82.7M |
| 2025-06-05 | 257.37 | 259.71 | 256.96 | 258.10 | 85.7M |
| 2025-06-04 | 261.53 | 262.31 | 255.13 | 256.92 | 70.5M |
| 2025-06-03 | 257.97 | 262.41 | 256.42 | 261.58 | 82.3M |
| 2025-06-02 | 254.14 | 258.94 | 254.14 | 257.83 | 103.4M |
| 2025-05-30 | 257.38 | 257.38 | 252.22 | 253.12 | 108.2M |
| 2025-05-29 | 257.38 | 258.68 | 256.53 | 257.65 | 52.7M |
| 2025-05-28 | 259.43 | 260.98 | 256.80 | 257.24 | 67.1M |
| 2025-05-27 | 259.04 | 260.31 | 257.24 | 259.14 | 59.8M |
| 2025-05-26 | 257.24 | 260.05 | 257.24 | 259.13 | 25.3M |
| 2025-05-23 | 256.05 | 257.77 | 253.50 | 257.35 | 47.0M |
| 2025-05-22 | 256.65 | 257.63 | 253.04 | 256.33 | 61.6M |
| 2025-05-21 | 257.97 | 259.82 | 256.82 | 257.01 | 68.9M |
| 2025-05-20 | 259.32 | 259.32 | 256.77 | 257.72 | 79.2M |
| 2025-05-16 | 258.63 | 261.54 | 258.00 | 259.32 | 70.2M |
| 2025-05-15 | 261.20 | 261.20 | 256.12 | 258.26 | 63.0M |
| 2025-05-14 | 263.54 | 263.90 | 261.01 | 261.76 | 58.2M |
| 2025-05-13 | 259.49 | 264.49 | 259.00 | 263.80 | 72.9M |
| 2025-05-12 | 252.14 | 260.96 | 252.14 | 259.03 | 152.5M |
| 2025-05-09 | 247.40 | 251.62 | 247.40 | 251.50 | 59.1M |
| 2025-05-08 | 241.56 | 248.56 | 241.56 | 246.70 | 79.4M |
| 2025-05-07 | 239.57 | 240.55 | 236.46 | 239.96 | 68.3M |
| 2025-05-06 | 237.24 | 241.81 | 236.93 | 239.33 | 65.0M |
| 2025-05-05 | 242.29 | 242.29 | 236.58 | 236.63 | 49.5M |
| 2025-05-02 | 242.48 | 244.27 | 239.55 | 243.09 | 45.5M |
| 2025-05-01 | 238.73 | 244.67 | 238.09 | 240.98 | 47.8M |
| 2025-04-30 | 243.40 | 243.40 | 236.14 | 238.90 | 54.5M |
| 2025-04-29 | 245.84 | 246.17 | 243.03 | 244.55 | 39.3M |
| 2025-04-28 | 245.53 | 247.27 | 245.20 | 246.53 | 45.6M |
| 2025-04-25 | 245.36 | 247.12 | 243.97 | 245.52 | 42.4M |
| 2025-04-24 | 243.81 | 246.21 | 243.70 | 245.77 | 45.3M |
| 2025-04-23 | 245.74 | 248.68 | 241.69 | 243.36 | 58.3M |
| 2025-04-22 | 240.59 | 247.04 | 240.59 | 245.12 | 49.2M |
| 2025-04-21 | 241.75 | 241.75 | 237.84 | 240.02 | 51.4M |
| 2025-04-17 | 237.65 | 244.67 | 237.65 | 242.42 | 65.6M |
| 2025-04-16 | 232.72 | 239.58 | 232.72 | 237.15 | 61.1M |
| 2025-04-15 | 231.51 | 235.51 | 231.20 | 232.58 | 55.7M |
| 2025-04-14 | 231.36 | 235.37 | 229.27 | 231.85 | 63.2M |
| 2025-04-11 | 223.37 | 232.18 | 221.64 | 230.43 | 72.6M |
| 2025-04-10 | 238.90 | 238.90 | 220.88 | 223.74 | 74.7M |
| 2025-04-09 | 219.60 | 242.41 | 214.55 | 239.44 | 117.2M |
| 2025-04-08 | 233.89 | 237.17 | 218.97 | 220.65 | 93.3M |
| 2025-04-07 | 235.07 | 239.47 | 223.79 | 231.80 | 101.6M |
| 2025-04-04 | 257.77 | 257.77 | 232.72 | 236.41 | 126.2M |
| 2025-04-03 | 271.59 | 271.59 | 258.43 | 258.90 | 84.6M |
| 2025-04-02 | 276.28 | 278.61 | 273.74 | 278.61 | 32.1M |
| 2025-04-01 | 274.51 | 276.76 | 273.22 | 276.74 | 35.6M |
| 2025-03-31 | 270.88 | 276.11 | 269.97 | 274.71 | 43.5M |
| 2025-03-28 | 273.95 | 273.95 | 270.29 | 271.36 | 60.5M |
| 2025-03-27 | 276.07 | 277.26 | 273.52 | 274.26 | 49.3M |
| 2025-03-26 | 275.09 | 278.82 | 275.09 | 276.24 | 50.9M |
| 2025-03-25 | 274.02 | 276.67 | 273.94 | 274.69 | 70.0M |
| 2025-03-24 | 270.06 | 274.63 | 270.06 | 273.81 | 83.5M |
| 2025-03-21 | 270.25 | 270.25 | 267.46 | 269.67 | 90.9M |
| 2025-03-20 | 268.59 | 271.15 | 266.89 | 270.26 | 61.2M |
| 2025-03-19 | 263.80 | 269.52 | 263.80 | 268.61 | 76.6M |
| 2025-03-18 | 263.62 | 264.85 | 262.03 | 264.21 | 61.7M |
| 2025-03-17 | 259.61 | 264.18 | 259.61 | 263.18 | 118.8M |
| 2025-03-14 | 255.43 | 259.35 | 254.22 | 259.27 | 69.5M |
| 2025-03-13 | 256.98 | 258.42 | 253.02 | 255.09 | 110.5M |
| 2025-03-12 | 253.48 | 258.35 | 253.07 | 257.13 | 119.5M |
| 2025-03-11 | 250.95 | 253.54 | 250.34 | 252.80 | 104.1M |
| 2025-03-10 | 251.19 | 252.71 | 248.46 | 251.03 | 154.2M |
| 2025-03-07 | 246.05 | 253.61 | 246.05 | 251.39 | 87.5M |
| 2025-03-06 | 243.93 | 247.04 | 241.01 | 245.62 | 111.7M |
| 2025-03-05 | 245.53 | 245.53 | 240.37 | 244.27 | 97.1M |
| 2025-03-04 | 248.61 | 249.06 | 240.14 | 246.16 | 105.8M |
| 2025-03-03 | 262.29 | 264.28 | 247.42 | 249.47 | 105.3M |
| 2025-02-28 | 262.10 | 263.00 | 257.64 | 262.98 | 109.7M |
| 2025-02-27 | 262.77 | 266.08 | 262.37 | 262.37 | 73.9M |
| 2025-02-26 | 263.61 | 263.61 | 260.58 | 262.18 | 43.5M |
| 2025-02-25 | 267.47 | 268.26 | 260.98 | 263.42 | 69.2M |
| 2025-02-24 | 270.29 | 271.25 | 267.75 | 267.82 | 59.6M |
| 2025-02-21 | 275.86 | 275.86 | 269.49 | 270.35 | 54.8M |
| 2025-02-20 | 275.06 | 276.75 | 272.73 | 275.87 | 63.5M |
| 2025-02-19 | 273.36 | 275.81 | 273.36 | 275.33 | 44.3M |
| 2025-02-18 | 270.23 | 274.55 | 269.35 | 272.96 | 72.0M |
| 2025-02-14 | 273.12 | 274.37 | 269.21 | 269.97 | 35.6M |
| 2025-02-13 | 272.04 | 274.28 | 271.15 | 272.79 | 36.5M |
| 2025-02-12 | 277.77 | 278.02 | 270.92 | 271.94 | 46.7M |
| 2025-02-11 | 274.61 | 279.58 | 274.61 | 278.09 | 48.6M |
| 2025-02-10 | 270.62 | 275.09 | 270.62 | 274.43 | 63.1M |
| 2025-02-07 | 268.11 | 271.06 | 267.01 | 268.92 | 50.9M |
| 2025-02-06 | 271.27 | 273.28 | 265.30 | 267.49 | 54.6M |
| 2025-02-05 | 269.49 | 271.38 | 267.35 | 270.85 | 36.4M |
| 2025-02-04 | 266.69 | 271.71 | 263.94 | 269.70 | 51.3M |
| 2025-02-03 | 266.91 | 269.85 | 259.44 | 266.85 | 55.8M |
| 2025-01-31 | 274.10 | 274.73 | 267.72 | 267.95 | 51.5M |
| 2025-01-30 | 272.98 | 275.68 | 271.10 | 274.28 | 46.8M |
| 2025-01-29 | 269.28 | 272.98 | 268.29 | 272.85 | 39.0M |
| 2025-01-28 | 272.53 | 273.24 | 267.80 | 269.62 | 39.7M |
| 2025-01-27 | 274.85 | 274.92 | 269.21 | 272.37 | 44.5M |
| 2025-01-24 | 278.48 | 278.48 | 274.80 | 275.67 | 41.1M |
| 2025-01-23 | 279.03 | 282.71 | 276.88 | 278.64 | 40.4M |
| 2025-01-22 | 279.67 | 283.02 | 278.53 | 279.00 | 37.3M |
| 2025-01-21 | 281.10 | 281.10 | 274.36 | 279.57 | 52.3M |
| 2025-01-20 | 276.39 | 283.33 | 276.39 | 283.29 | 28.4M |
| 2025-01-17 | 274.42 | 277.63 | 273.37 | 276.87 | 45.0M |
| 2025-01-16 | 278.60 | 278.60 | 273.29 | 274.47 | 58.3M |
| 2025-01-15 | 279.08 | 281.10 | 278.80 | 279.47 | 41.2M |
| 2025-01-14 | 278.16 | 279.10 | 275.86 | 278.82 | 54.3M |
| 2025-01-13 | 283.95 | 288.74 | 277.88 | 278.47 | 66.5M |
| 2025-01-10 | 281.29 | 287.89 | 281.29 | 283.53 | 68.3M |
| 2025-01-09 | 280.06 | 281.28 | 279.75 | 280.57 | 17.2M |
| 2025-01-08 | 280.30 | 281.22 | 278.03 | 280.25 | 43.0M |
| 2025-01-07 | 275.90 | 280.72 | 275.90 | 280.29 | 56.9M |
| 2025-01-06 | 274.67 | 279.64 | 274.67 | 275.59 | 59.4M |
| 2025-01-03 | 272.00 | 273.21 | 271.19 | 273.01 | 40.0M |
| 2025-01-02 | 267.90 | 273.20 | 267.90 | 271.43 | 48.1M |