SSE Environmental Protection Industry

SSEEPII
🏛️ china →
1,359.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 1,299.92 1,299.92 1,299.92 1,299.92 11,807.6K
09:29 1,299.92 1,299.92 1,299.92 1,299.92 0.0K
09:30 1,299.92 1,302.55 1,299.91 1,302.55 28,746.4K
09:31 1,302.43 1,302.98 1,296.54 1,296.54 28,037.5K
09:32 1,296.31 1,296.31 1,292.92 1,293.37 27,638.8K
09:33 1,293.61 1,294.71 1,293.44 1,293.70 19,615.2K
09:34 1,293.42 1,293.63 1,291.40 1,292.93 22,239.6K
09:35 1,292.88 1,296.03 1,292.88 1,295.97 19,597.8K
09:36 1,296.03 1,296.95 1,294.31 1,296.69 17,334.9K
09:37 1,296.40 1,296.40 1,294.77 1,294.94 15,454.0K
09:38 1,294.84 1,294.84 1,292.88 1,292.88 17,799.8K
09:39 1,292.90 1,295.40 1,292.90 1,295.11 16,708.5K
09:40 1,294.87 1,294.95 1,291.42 1,291.79 18,850.7K
09:41 1,291.71 1,294.33 1,291.68 1,294.10 14,103.5K
09:42 1,293.97 1,293.97 1,292.10 1,292.10 12,827.9K
09:43 1,292.19 1,292.34 1,291.81 1,292.17 11,677.4K
09:44 1,292.33 1,293.68 1,292.18 1,292.18 11,518.8K
09:45 1,292.09 1,292.21 1,290.32 1,290.77 13,367.9K
09:46 1,291.21 1,291.68 1,290.54 1,291.16 12,921.4K
09:47 1,291.15 1,291.34 1,289.05 1,289.05 10,180.2K
09:48 1,289.03 1,289.03 1,287.49 1,287.58 14,565.9K
09:49 1,287.51 1,287.84 1,286.44 1,286.44 10,195.6K
09:50 1,286.78 1,287.80 1,286.78 1,287.29 8,891.6K
09:51 1,287.22 1,287.22 1,286.73 1,287.05 7,256.0K
09:52 1,286.91 1,286.91 1,285.93 1,286.09 11,154.1K
09:53 1,285.95 1,286.06 1,284.44 1,284.55 15,470.5K
09:54 1,284.65 1,285.67 1,284.65 1,285.47 11,523.0K
09:55 1,285.52 1,286.11 1,285.02 1,285.02 11,289.0K
09:56 1,284.87 1,284.87 1,282.19 1,282.19 11,331.2K
09:57 1,282.14 1,283.21 1,281.93 1,282.07 11,215.0K
09:58 1,282.07 1,282.92 1,281.95 1,282.50 11,477.0K
09:59 1,282.57 1,282.95 1,281.00 1,281.00 11,391.2K
10:00 1,280.49 1,280.49 1,279.34 1,280.48 15,248.0K
10:01 1,280.18 1,280.18 1,278.18 1,278.21 13,349.6K
10:02 1,278.34 1,282.36 1,278.26 1,282.36 10,313.6K
10:03 1,282.57 1,283.26 1,282.11 1,282.53 7,726.8K
10:04 1,282.32 1,283.33 1,282.32 1,283.28 8,518.5K
10:05 1,283.30 1,284.41 1,283.00 1,284.41 7,332.5K
10:06 1,284.45 1,285.07 1,283.75 1,284.95 8,905.6K
10:07 1,284.97 1,285.40 1,284.62 1,285.29 7,764.6K
10:08 1,285.47 1,285.79 1,284.99 1,285.42 7,464.0K
10:09 1,285.42 1,285.42 1,284.93 1,285.14 6,010.4K
10:10 1,285.41 1,286.35 1,285.27 1,285.81 6,084.6K
10:11 1,285.86 1,286.21 1,285.00 1,285.46 6,171.0K
10:12 1,285.27 1,285.55 1,284.63 1,285.55 6,648.5K
10:13 1,285.58 1,285.98 1,285.13 1,285.78 9,802.1K
10:14 1,285.78 1,286.51 1,285.15 1,285.51 6,619.6K
10:15 1,285.62 1,285.64 1,284.16 1,284.69 7,376.9K
10:16 1,284.58 1,284.73 1,283.88 1,284.24 5,988.0K
10:17 1,284.10 1,285.48 1,284.10 1,285.48 7,580.0K
10:18 1,285.43 1,285.99 1,284.85 1,285.25 6,778.4K
10:19 1,285.43 1,285.50 1,284.77 1,285.12 5,238.7K
10:20 1,285.25 1,285.29 1,284.77 1,285.06 3,989.4K
10:21 1,285.00 1,285.57 1,284.59 1,285.18 5,440.4K
10:22 1,285.15 1,285.18 1,284.63 1,284.63 4,819.2K
10:23 1,284.44 1,286.11 1,284.41 1,285.90 4,930.2K
10:24 1,285.86 1,286.54 1,285.86 1,286.51 4,676.8K
10:25 1,286.53 1,286.93 1,286.22 1,286.53 4,013.5K
10:26 1,286.52 1,287.24 1,286.52 1,287.00 7,115.4K
10:27 1,286.87 1,288.28 1,286.73 1,288.28 5,415.9K
10:28 1,288.31 1,288.56 1,287.77 1,287.77 6,951.4K
10:29 1,288.07 1,288.13 1,287.36 1,287.91 5,004.3K
10:30 1,287.96 1,288.90 1,287.68 1,288.90 5,176.0K
10:31 1,288.77 1,289.49 1,288.77 1,289.07 4,650.6K
10:32 1,288.98 1,288.98 1,287.33 1,287.33 5,536.7K
10:33 1,287.62 1,287.62 1,286.75 1,287.01 4,861.0K
10:34 1,286.78 1,286.80 1,285.89 1,285.89 5,142.2K
10:35 1,285.89 1,286.97 1,285.80 1,286.97 3,511.8K
10:36 1,287.04 1,287.62 1,286.89 1,287.60 5,222.9K
10:37 1,287.71 1,287.71 1,286.62 1,286.88 4,077.6K
10:38 1,286.87 1,287.50 1,286.70 1,287.46 4,703.4K
10:39 1,287.45 1,287.46 1,287.04 1,287.31 4,415.4K
10:40 1,287.47 1,287.91 1,287.30 1,287.71 3,461.3K
10:41 1,287.85 1,288.12 1,287.13 1,287.43 4,760.2K
10:42 1,287.19 1,287.31 1,285.86 1,285.86 7,323.0K
10:43 1,285.81 1,285.81 1,285.09 1,285.09 7,964.3K
10:44 1,285.36 1,286.63 1,285.36 1,286.50 5,539.5K
10:45 1,286.79 1,287.57 1,286.69 1,286.69 4,854.5K
10:46 1,286.94 1,287.59 1,286.70 1,287.50 5,083.6K
10:47 1,287.57 1,287.63 1,286.24 1,286.61 7,508.8K
10:48 1,286.58 1,286.81 1,286.50 1,286.64 5,090.9K
10:49 1,286.74 1,287.22 1,286.57 1,286.96 4,534.3K
10:50 1,287.06 1,288.00 1,287.06 1,287.83 4,689.6K
10:51 1,287.74 1,288.09 1,287.68 1,287.72 7,555.3K
10:52 1,287.83 1,287.98 1,287.54 1,287.84 3,151.1K
10:53 1,287.99 1,288.75 1,287.99 1,288.24 3,690.4K
10:54 1,288.12 1,288.60 1,288.10 1,288.60 3,680.3K
10:55 1,288.36 1,290.27 1,288.22 1,289.99 7,198.3K
10:56 1,290.08 1,290.08 1,288.54 1,288.93 5,306.7K
10:57 1,288.85 1,288.85 1,287.00 1,287.14 4,334.7K
10:58 1,287.12 1,287.57 1,287.12 1,287.43 2,504.5K
10:59 1,287.42 1,288.11 1,287.37 1,288.11 3,259.3K
11:00 1,288.02 1,288.19 1,287.61 1,287.95 4,498.8K
11:01 1,288.15 1,288.59 1,288.03 1,288.16 4,346.4K
11:02 1,288.18 1,288.18 1,286.42 1,286.49 4,813.6K
11:03 1,286.49 1,286.80 1,286.31 1,286.51 6,613.1K
11:04 1,286.57 1,287.11 1,286.57 1,286.74 3,912.7K
11:05 1,286.87 1,286.88 1,286.27 1,286.61 3,217.9K
11:06 1,286.38 1,286.76 1,285.99 1,285.99 9,102.2K
11:07 1,286.06 1,286.06 1,285.23 1,285.23 5,388.8K
11:08 1,285.29 1,285.29 1,284.27 1,284.27 10,324.4K
11:09 1,284.19 1,284.19 1,283.76 1,283.97 5,759.4K
11:10 1,283.86 1,284.51 1,283.61 1,283.99 5,783.4K
11:11 1,284.04 1,284.21 1,283.75 1,284.05 3,689.1K
11:12 1,283.88 1,284.83 1,283.64 1,284.69 4,554.7K
11:13 1,284.75 1,284.75 1,283.68 1,283.81 4,463.5K
11:14 1,283.80 1,283.87 1,282.99 1,283.05 12,089.0K
11:15 1,283.05 1,283.45 1,282.40 1,283.35 9,489.0K
11:16 1,283.26 1,283.81 1,283.02 1,283.40 4,083.6K
11:17 1,283.46 1,284.43 1,283.46 1,284.37 3,983.0K
11:18 1,284.35 1,284.56 1,283.88 1,283.88 3,069.3K
11:19 1,283.74 1,284.08 1,282.74 1,282.74 5,167.4K
11:20 1,282.61 1,283.51 1,282.56 1,283.51 7,489.6K
11:21 1,283.52 1,283.93 1,283.30 1,283.91 3,701.4K
11:22 1,283.87 1,284.41 1,283.87 1,284.10 4,704.1K
11:23 1,283.95 1,284.76 1,283.95 1,284.76 3,333.8K
11:24 1,284.56 1,284.78 1,284.24 1,284.38 3,455.9K
11:25 1,284.45 1,285.44 1,284.33 1,285.44 4,777.0K
11:26 1,285.21 1,285.29 1,284.52 1,284.67 6,318.6K
11:27 1,284.46 1,285.91 1,284.46 1,285.85 4,460.1K
11:28 1,285.89 1,287.56 1,285.83 1,287.56 5,916.1K
11:29 1,287.61 1,287.70 1,286.80 1,286.90 4,119.4K
11:30 1,287.00 1,287.10 1,287.00 1,287.10 226.1K
11:31 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:32 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:33 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:34 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:35 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:36 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:37 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:38 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:39 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:40 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:41 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:42 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:43 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:44 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:45 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:46 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:47 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:48 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:49 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:50 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:51 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:52 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:53 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:54 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:55 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:56 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:57 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:58 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
11:59 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:00 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:01 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:02 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:03 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:04 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:05 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:06 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:07 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:08 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:09 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:10 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:11 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:12 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:13 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:14 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:15 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:16 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:17 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:18 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:19 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:20 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:21 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:22 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:23 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:24 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:25 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:26 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:27 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:28 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:29 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:30 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:31 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:32 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:33 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:34 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:35 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:36 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:37 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:38 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:39 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:40 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:41 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:42 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:43 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:44 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:45 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:46 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:47 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:48 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:49 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:50 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:51 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:52 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:53 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:54 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:55 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:56 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:57 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:58 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
12:59 1,287.10 1,287.10 1,287.10 1,287.10 0.0K
13:00 1,287.10 1,287.28 1,285.78 1,286.05 10,267.6K
13:01 1,286.24 1,286.24 1,285.09 1,285.53 5,977.8K
13:02 1,285.40 1,286.49 1,285.28 1,286.03 3,123.0K
13:03 1,286.17 1,286.63 1,285.57 1,285.57 4,763.6K
13:04 1,285.98 1,286.13 1,285.68 1,285.87 3,817.6K
13:05 1,285.86 1,286.81 1,285.86 1,286.81 3,156.2K
13:06 1,286.88 1,287.12 1,285.67 1,286.67 6,251.0K
13:07 1,286.49 1,288.30 1,286.49 1,288.30 5,527.7K
13:08 1,288.41 1,288.98 1,288.29 1,288.98 4,549.2K
13:09 1,289.08 1,289.66 1,289.08 1,289.49 6,261.4K
13:10 1,289.45 1,289.45 1,288.29 1,288.97 5,408.4K
13:11 1,289.10 1,289.97 1,288.90 1,289.43 5,672.1K
13:12 1,289.33 1,289.33 1,287.98 1,288.67 5,386.4K
13:13 1,288.50 1,288.81 1,287.77 1,287.77 3,923.8K
13:14 1,287.72 1,288.64 1,287.72 1,287.83 4,693.1K
13:15 1,288.09 1,288.51 1,287.90 1,287.98 3,360.1K
13:16 1,287.53 1,287.53 1,286.98 1,287.22 4,391.5K
13:17 1,287.28 1,287.45 1,287.06 1,287.14 3,418.8K
13:18 1,287.26 1,287.49 1,286.77 1,287.36 3,608.1K
13:19 1,287.35 1,287.72 1,286.76 1,286.95 4,887.9K
13:20 1,286.88 1,286.99 1,286.48 1,286.69 4,166.6K
13:21 1,286.85 1,288.45 1,286.85 1,288.05 4,890.3K
13:22 1,287.92 1,288.91 1,287.67 1,288.72 4,053.7K
13:23 1,288.76 1,289.84 1,288.76 1,289.84 3,910.9K
13:24 1,289.83 1,290.51 1,289.78 1,289.78 5,196.0K
13:25 1,289.88 1,289.88 1,288.39 1,288.39 3,650.7K
13:26 1,288.37 1,288.37 1,287.83 1,288.19 3,179.3K
13:27 1,288.12 1,288.64 1,288.06 1,288.36 2,202.7K
13:28 1,288.19 1,288.19 1,287.69 1,288.02 2,605.9K
13:29 1,288.00 1,288.33 1,287.83 1,287.93 3,645.9K
13:30 1,287.92 1,288.05 1,287.50 1,287.88 2,985.0K
13:31 1,287.85 1,288.32 1,287.80 1,288.29 3,213.5K
13:32 1,288.30 1,288.31 1,287.82 1,287.86 3,303.0K
13:33 1,287.80 1,287.80 1,286.73 1,287.46 4,086.7K
13:34 1,287.29 1,287.29 1,285.78 1,286.02 5,399.9K
13:35 1,286.27 1,286.62 1,286.06 1,286.09 6,581.5K
13:36 1,286.03 1,286.60 1,285.90 1,286.21 4,731.9K
13:37 1,286.33 1,286.33 1,285.28 1,285.67 4,152.7K
13:38 1,286.02 1,286.02 1,285.18 1,285.21 3,916.7K
13:39 1,285.15 1,285.84 1,285.15 1,285.84 4,432.3K
13:40 1,285.86 1,285.86 1,285.38 1,285.40 3,169.5K
13:41 1,285.34 1,285.97 1,285.34 1,285.40 3,201.9K
13:42 1,285.52 1,285.52 1,284.21 1,284.31 6,509.5K
13:43 1,284.18 1,284.41 1,283.83 1,283.83 4,694.2K
13:44 1,283.89 1,283.89 1,283.28 1,283.54 6,091.0K
13:45 1,283.46 1,284.05 1,283.43 1,283.90 4,906.4K
13:46 1,283.92 1,285.14 1,283.92 1,284.91 4,816.2K
13:47 1,285.05 1,285.05 1,284.19 1,284.57 2,942.2K
13:48 1,284.59 1,285.03 1,284.52 1,284.93 2,718.3K
13:49 1,284.98 1,285.39 1,284.82 1,285.04 3,279.6K
13:50 1,285.15 1,285.71 1,284.85 1,285.71 3,174.8K
13:51 1,285.66 1,286.01 1,285.50 1,285.70 4,002.8K
13:52 1,285.65 1,286.00 1,285.46 1,285.74 3,090.9K
13:53 1,285.57 1,285.72 1,284.54 1,284.88 3,882.4K
13:54 1,284.78 1,285.53 1,284.78 1,285.06 3,268.0K
13:55 1,285.04 1,285.09 1,284.38 1,284.87 2,659.5K
13:56 1,284.84 1,284.84 1,283.96 1,284.01 4,492.2K
13:57 1,284.06 1,284.24 1,283.71 1,283.71 3,156.8K
13:58 1,283.90 1,283.90 1,282.95 1,283.09 4,825.7K
13:59 1,283.21 1,283.68 1,283.20 1,283.46 3,797.6K
14:00 1,283.36 1,283.81 1,283.36 1,283.49 5,632.3K
14:01 1,283.38 1,283.50 1,282.30 1,282.30 6,560.4K
14:02 1,282.45 1,283.59 1,282.37 1,283.40 3,302.1K
14:03 1,283.28 1,283.43 1,282.76 1,282.80 4,341.4K
14:04 1,282.62 1,283.14 1,282.40 1,282.44 3,475.8K
14:05 1,282.45 1,282.52 1,281.24 1,281.24 8,059.0K
14:06 1,281.01 1,281.31 1,280.79 1,280.85 4,362.1K
14:07 1,280.82 1,280.87 1,280.40 1,280.66 6,292.4K
14:08 1,280.66 1,282.57 1,280.52 1,282.46 6,294.5K
14:09 1,282.57 1,283.55 1,282.57 1,283.51 4,573.4K
14:10 1,283.28 1,284.59 1,283.28 1,284.36 3,797.8K
14:11 1,284.25 1,284.25 1,283.30 1,283.41 3,322.9K
14:12 1,283.58 1,283.84 1,283.14 1,283.57 2,831.4K
14:13 1,283.64 1,283.64 1,283.32 1,283.36 3,062.2K
14:14 1,283.45 1,284.84 1,283.45 1,284.84 3,583.7K
14:15 1,285.04 1,285.06 1,284.12 1,284.46 3,401.0K
14:16 1,284.39 1,284.89 1,284.16 1,284.70 2,802.5K
14:17 1,284.62 1,284.82 1,284.15 1,284.31 2,982.9K
14:18 1,284.41 1,284.41 1,283.80 1,283.88 4,261.5K
14:19 1,284.07 1,284.70 1,284.07 1,284.59 3,452.4K
14:20 1,284.69 1,286.24 1,284.69 1,285.99 4,912.9K
14:21 1,286.25 1,286.98 1,286.03 1,286.98 7,015.4K
14:22 1,287.01 1,287.01 1,286.48 1,286.63 3,976.2K
14:23 1,286.86 1,286.97 1,286.48 1,286.48 3,349.7K
14:24 1,286.53 1,286.77 1,286.27 1,286.38 3,820.7K
14:25 1,286.34 1,287.34 1,286.34 1,287.13 4,613.9K
14:26 1,286.93 1,287.20 1,286.71 1,286.77 3,309.6K
14:27 1,286.48 1,286.98 1,286.43 1,286.87 4,184.5K
14:28 1,286.81 1,287.47 1,286.81 1,287.11 5,240.3K
14:29 1,286.99 1,286.99 1,286.36 1,286.71 4,534.2K
14:30 1,286.64 1,287.81 1,286.64 1,287.81 5,410.0K
14:31 1,287.66 1,288.83 1,287.66 1,288.81 5,107.8K
14:32 1,288.80 1,289.49 1,288.74 1,288.74 5,009.5K
14:33 1,288.98 1,289.22 1,288.69 1,288.77 4,225.9K
14:34 1,288.48 1,289.35 1,288.33 1,289.14 5,174.8K
14:35 1,289.35 1,289.82 1,289.30 1,289.31 4,788.7K
14:36 1,289.60 1,289.89 1,289.18 1,289.18 6,703.0K
14:37 1,289.20 1,289.71 1,288.85 1,289.71 5,095.2K
14:38 1,289.75 1,289.75 1,288.84 1,288.84 5,779.0K
14:39 1,288.89 1,289.02 1,287.93 1,288.16 5,842.8K
14:40 1,288.03 1,288.73 1,288.03 1,288.73 4,553.9K
14:41 1,288.59 1,288.62 1,288.14 1,288.32 3,741.9K
14:42 1,288.21 1,288.47 1,288.06 1,288.08 4,890.3K
14:43 1,288.21 1,288.86 1,288.20 1,288.54 4,016.3K
14:44 1,288.70 1,289.10 1,288.44 1,288.62 6,176.5K
14:45 1,288.67 1,288.86 1,288.26 1,288.44 5,973.8K
14:46 1,288.58 1,288.98 1,288.27 1,288.82 5,554.1K
14:47 1,288.76 1,289.65 1,288.75 1,289.46 8,073.6K
14:48 1,289.47 1,289.62 1,289.05 1,289.33 7,268.5K
14:49 1,289.24 1,289.65 1,289.23 1,289.49 7,225.9K
14:50 1,289.38 1,289.56 1,288.97 1,288.97 7,798.3K
14:51 1,289.00 1,289.29 1,288.79 1,289.07 7,397.7K
14:52 1,289.05 1,289.19 1,288.87 1,289.09 7,088.2K
14:53 1,289.09 1,289.53 1,289.09 1,289.37 7,679.3K
14:54 1,289.20 1,289.62 1,289.20 1,289.54 9,375.7K
14:55 1,289.51 1,290.18 1,289.51 1,290.18 7,983.7K
14:56 1,290.33 1,290.38 1,289.91 1,290.38 12,695.9K
14:57 1,290.54 1,290.68 1,290.54 1,290.68 637.3K
14:58 1,290.68 1,290.68 1,290.68 1,290.68 0.0K
14:59 1,290.68 1,290.71 1,290.65 1,290.65 18,503.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 1,340.23 1,365.39 1,337.82 1,359.10 2,177.8M
2025-09-26 1,322.77 1,343.90 1,322.77 1,332.37 2,067.6M
2025-09-25 1,320.80 1,339.11 1,319.48 1,324.60 1,960.0M
2025-09-24 1,271.86 1,321.03 1,271.44 1,320.50 1,867.7M
2025-09-23 1,288.83 1,298.82 1,254.48 1,278.65 1,883.9M
2025-09-22 1,299.92 1,302.98 1,278.18 1,290.65 1,569.7M
2025-09-19 1,300.37 1,317.42 1,299.05 1,301.70 1,821.9M
2025-09-18 1,324.23 1,329.76 1,286.87 1,299.95 2,556.7M
2025-09-17 1,306.20 1,332.24 1,298.94 1,328.31 2,317.8M
2025-09-16 1,318.88 1,327.46 1,290.94 1,306.92 1,680.3M
2025-09-15 1,320.17 1,338.01 1,312.90 1,313.94 2,056.0M
2025-09-12 1,331.87 1,332.96 1,310.44 1,317.99 1,896.0M
2025-09-11 1,305.83 1,332.47 1,299.53 1,332.47 1,737.3M
2025-09-10 1,316.38 1,323.43 1,297.73 1,307.69 1,761.1M
2025-09-09 1,333.44 1,351.87 1,324.06 1,331.06 1,939.6M
2025-09-08 1,337.81 1,348.19 1,316.90 1,343.39 3,048.3M
2025-09-05 1,254.12 1,327.10 1,253.99 1,326.75 3,122.0M
2025-09-04 1,244.67 1,289.60 1,234.11 1,251.31 2,983.7M
2025-09-03 1,234.70 1,252.30 1,230.71 1,243.08 2,065.9M
2025-09-02 1,248.33 1,265.87 1,225.54 1,232.98 2,244.3M
2025-09-01 1,232.44 1,250.43 1,220.41 1,249.37 2,229.1M
2025-08-29 1,218.11 1,242.07 1,210.60 1,234.48 2,359.7M
2025-08-28 1,203.34 1,220.26 1,186.01 1,219.37 2,248.7M
2025-08-27 1,233.65 1,243.43 1,206.56 1,206.56 2,237.3M
2025-08-26 1,235.33 1,246.33 1,226.22 1,237.12 1,855.0M
2025-08-25 1,231.29 1,246.38 1,222.81 1,237.00 2,369.5M
2025-08-22 1,200.34 1,223.51 1,199.45 1,222.28 1,853.6M
2025-08-21 1,206.67 1,212.98 1,196.50 1,201.88 1,801.9M
2025-08-20 1,206.64 1,211.02 1,187.75 1,210.20 1,643.1M
2025-08-19 1,207.24 1,209.75 1,197.19 1,200.26 1,569.7M
2025-08-18 1,200.25 1,218.09 1,195.38 1,207.78 2,031.9M
2025-08-15 1,157.98 1,193.50 1,157.98 1,193.12 1,906.8M
2025-08-14 1,176.59 1,176.90 1,154.46 1,158.84 1,451.1M
2025-08-13 1,163.94 1,180.30 1,161.92 1,178.13 1,293.3M
2025-08-12 1,177.22 1,177.22 1,158.16 1,165.30 1,203.0M
2025-08-11 1,166.26 1,181.39 1,160.18 1,178.28 1,424.3M
2025-08-08 1,159.66 1,171.84 1,158.72 1,161.89 1,311.0M
2025-08-07 1,173.14 1,175.20 1,157.49 1,163.30 1,163.7M
2025-08-06 1,165.72 1,172.98 1,161.09 1,171.47 1,124.4M
2025-08-05 1,158.06 1,167.40 1,154.76 1,167.22 1,036.0M
2025-08-04 1,154.67 1,155.39 1,143.26 1,155.37 1,196.3M
2025-08-01 1,147.70 1,174.33 1,147.35 1,162.66 1,466.3M
2025-07-31 1,173.24 1,179.66 1,145.53 1,148.69 2,014.5M
2025-07-30 1,187.84 1,195.42 1,173.63 1,180.06 1,634.2M
2025-07-29 1,172.52 1,189.43 1,169.45 1,189.19 1,484.5M
2025-07-28 1,170.10 1,178.41 1,160.77 1,173.20 1,331.8M
2025-07-25 1,185.43 1,186.99 1,173.20 1,174.90 1,518.9M
2025-07-24 1,160.82 1,187.22 1,160.78 1,187.22 2,029.4M
2025-07-23 1,190.63 1,192.11 1,164.16 1,167.31 2,501.5M
2025-07-22 1,155.02 1,184.73 1,151.95 1,182.16 2,487.8M
2025-07-21 1,145.05 1,156.01 1,143.35 1,155.54 1,768.1M
2025-07-18 1,143.43 1,156.01 1,139.09 1,140.82 1,279.8M
2025-07-17 1,148.32 1,153.83 1,138.14 1,144.79 1,449.7M
2025-07-16 1,129.66 1,138.63 1,126.44 1,137.96 1,091.6M
2025-07-15 1,144.69 1,146.94 1,125.49 1,131.21 1,442.3M
2025-07-14 1,146.14 1,154.09 1,143.34 1,147.85 1,391.9M
2025-07-11 1,158.86 1,159.39 1,145.26 1,147.08 1,688.5M
2025-07-10 1,149.35 1,170.60 1,149.35 1,157.84 1,860.5M
2025-07-09 1,152.28 1,164.18 1,150.37 1,152.87 1,768.5M
2025-07-08 1,120.09 1,160.37 1,116.22 1,156.24 2,089.2M
2025-07-07 1,111.65 1,121.47 1,110.57 1,121.22 1,269.9M
2025-07-04 1,128.01 1,129.73 1,110.79 1,115.92 1,509.4M
2025-07-03 1,124.30 1,130.10 1,111.09 1,125.55 1,557.5M
2025-07-02 1,105.66 1,124.71 1,099.83 1,123.65 1,871.6M
2025-07-01 1,099.39 1,102.91 1,091.86 1,101.12 1,141.1M
2025-06-30 1,092.23 1,102.34 1,091.98 1,101.42 1,279.6M
2025-06-27 1,085.36 1,098.82 1,082.52 1,084.41 1,213.7M
2025-06-26 1,090.30 1,100.45 1,082.34 1,082.75 1,075.1M
2025-06-25 1,081.84 1,092.17 1,078.94 1,092.17 1,179.3M
2025-06-24 1,058.56 1,080.59 1,056.66 1,079.80 1,082.8M
2025-06-23 1,044.74 1,058.92 1,042.98 1,057.18 935.3M
2025-06-20 1,052.28 1,067.94 1,049.07 1,050.61 956.6M
2025-06-19 1,062.67 1,069.93 1,047.37 1,050.07 994.3M
2025-06-18 1,058.80 1,065.69 1,057.24 1,064.76 937.4M
2025-06-17 1,058.81 1,066.38 1,054.16 1,061.42 978.2M
2025-06-16 1,051.85 1,062.47 1,051.85 1,058.93 955.7M
2025-06-13 1,059.65 1,065.79 1,052.91 1,053.82 1,308.0M
2025-06-12 1,063.66 1,066.85 1,058.24 1,065.28 991.5M
2025-06-11 1,057.79 1,070.18 1,057.79 1,063.91 923.7M
2025-06-10 1,067.16 1,070.96 1,051.22 1,057.14 998.0M
2025-06-09 1,056.14 1,067.72 1,056.14 1,067.38 899.1M
2025-06-06 1,056.95 1,060.07 1,054.43 1,057.13 667.9M
2025-06-05 1,057.97 1,060.05 1,053.06 1,056.09 769.8M
2025-06-04 1,053.08 1,061.20 1,053.05 1,056.79 717.1M
2025-06-03 1,050.39 1,054.01 1,047.52 1,051.47 909.5M
2025-05-30 1,058.92 1,059.66 1,053.66 1,053.93 818.9M
2025-05-29 1,051.72 1,060.16 1,050.88 1,059.72 762.6M
2025-05-28 1,059.30 1,060.04 1,049.00 1,051.26 639.3M
2025-05-27 1,063.45 1,063.97 1,053.47 1,057.80 764.2M
2025-05-26 1,061.91 1,068.28 1,059.44 1,064.62 760.7M
2025-05-23 1,071.64 1,077.69 1,061.32 1,061.32 847.5M
2025-05-22 1,083.15 1,083.89 1,071.28 1,072.15 753.5M
2025-05-21 1,086.86 1,092.56 1,085.02 1,086.05 784.1M
2025-05-20 1,083.82 1,088.28 1,079.27 1,086.04 793.5M
2025-05-19 1,079.34 1,085.84 1,071.95 1,083.87 859.2M
2025-05-16 1,078.36 1,086.77 1,078.36 1,080.38 793.5M
2025-05-15 1,089.84 1,089.98 1,078.56 1,079.40 1,026.3M
2025-05-14 1,094.04 1,097.17 1,082.10 1,092.40 1,149.8M
2025-05-13 1,097.50 1,114.16 1,094.09 1,098.63 1,506.4M
2025-05-12 1,076.74 1,088.96 1,076.69 1,088.86 1,074.3M
2025-05-09 1,078.50 1,078.50 1,065.20 1,068.04 881.1M
2025-05-08 1,060.00 1,080.56 1,057.79 1,077.87 882.0M
2025-05-07 1,071.37 1,073.01 1,057.56 1,064.23 1,022.7M
2025-05-06 1,046.68 1,059.74 1,046.40 1,059.56 1,101.8M
2025-04-30 1,039.10 1,048.49 1,039.04 1,042.38 1,026.7M
2025-04-29 1,048.45 1,053.29 1,042.28 1,042.41 993.1M
2025-04-28 1,051.79 1,053.70 1,043.99 1,048.55 1,198.6M
2025-04-25 1,047.36 1,056.03 1,046.11 1,051.99 865.3M
2025-04-24 1,051.90 1,058.15 1,045.75 1,046.04 852.5M
2025-04-23 1,050.16 1,057.94 1,047.40 1,051.85 818.8M
2025-04-22 1,051.63 1,054.06 1,046.45 1,047.07 889.8M
2025-04-21 1,044.83 1,055.80 1,041.33 1,054.91 661.2M
2025-04-18 1,044.28 1,047.99 1,039.24 1,045.25 670.7M
2025-04-17 1,046.98 1,053.38 1,045.03 1,047.47 810.7M
2025-04-16 1,053.73 1,053.73 1,036.75 1,052.14 1,020.6M
2025-04-15 1,059.51 1,060.22 1,048.20 1,056.44 944.5M
2025-04-14 1,058.17 1,064.32 1,055.44 1,056.30 1,032.7M
2025-04-11 1,044.97 1,055.53 1,042.89 1,049.71 1,006.3M
2025-04-10 1,056.70 1,062.00 1,044.04 1,050.24 1,443.5M
2025-04-09 1,008.47 1,035.58 984.15 1,034.27 1,770.6M
2025-04-08 1,013.82 1,031.43 1,007.20 1,023.45 1,979.2M
2025-04-07 1,066.41 1,074.06 990.46 1,006.14 2,505.7M
2025-04-03 1,121.41 1,137.06 1,121.41 1,125.40 1,178.0M
2025-04-02 1,133.73 1,141.42 1,128.86 1,133.33 797.5M
2025-04-01 1,123.48 1,140.96 1,123.48 1,135.40 1,097.7M
2025-03-31 1,143.33 1,145.31 1,117.61 1,122.48 1,279.8M
2025-03-28 1,153.92 1,167.09 1,146.34 1,146.91 992.8M
2025-03-27 1,166.38 1,166.38 1,151.30 1,154.95 1,031.4M
2025-03-26 1,157.16 1,177.76 1,157.08 1,170.96 1,212.0M
2025-03-25 1,152.08 1,166.42 1,148.44 1,159.08 1,300.6M
2025-03-24 1,160.48 1,161.18 1,135.59 1,151.52 1,257.0M
2025-03-21 1,162.71 1,173.82 1,153.35 1,157.37 1,378.6M
2025-03-20 1,169.34 1,173.84 1,162.02 1,163.74 1,082.0M
2025-03-19 1,167.07 1,183.80 1,157.52 1,171.49 1,394.9M
2025-03-18 1,167.03 1,173.31 1,164.17 1,169.61 1,184.5M
2025-03-17 1,161.09 1,172.29 1,161.09 1,164.59 1,398.6M
2025-03-14 1,141.95 1,159.17 1,136.15 1,156.91 1,493.5M
2025-03-13 1,149.99 1,155.89 1,134.28 1,142.15 1,327.8M
2025-03-12 1,156.75 1,158.64 1,148.54 1,149.47 1,094.4M
2025-03-11 1,141.30 1,155.66 1,138.09 1,155.66 1,111.1M
2025-03-10 1,142.06 1,154.04 1,140.92 1,153.37 1,165.5M
2025-03-07 1,147.40 1,154.20 1,135.03 1,143.12 1,326.6M
2025-03-06 1,140.29 1,154.56 1,134.79 1,152.38 1,366.3M
2025-03-05 1,146.71 1,147.28 1,128.36 1,136.08 1,154.9M
2025-03-04 1,145.56 1,148.97 1,134.20 1,147.65 1,209.5M
2025-03-03 1,148.27 1,173.83 1,146.22 1,151.43 1,490.7M
2025-02-28 1,167.38 1,178.18 1,143.88 1,146.13 1,510.0M
2025-02-27 1,179.34 1,179.77 1,158.66 1,170.93 1,525.3M
2025-02-26 1,147.80 1,177.55 1,147.80 1,176.43 1,826.6M
2025-02-25 1,131.96 1,152.36 1,129.61 1,144.02 1,518.0M
2025-02-24 1,132.95 1,144.82 1,126.84 1,139.37 1,396.5M
2025-02-21 1,127.34 1,133.79 1,120.04 1,133.29 1,357.6M
2025-02-20 1,133.77 1,133.82 1,119.38 1,126.85 1,089.1M
2025-02-19 1,117.82 1,137.98 1,116.56 1,136.31 1,252.6M
2025-02-18 1,137.15 1,148.05 1,117.71 1,121.58 1,471.1M
2025-02-17 1,126.49 1,131.65 1,118.85 1,129.83 1,395.5M
2025-02-14 1,121.98 1,137.22 1,120.82 1,125.86 1,047.2M
2025-02-13 1,129.42 1,136.72 1,123.17 1,123.60 1,091.7M
2025-02-12 1,118.36 1,130.25 1,114.41 1,130.09 1,065.4M
2025-02-11 1,136.18 1,136.18 1,114.13 1,119.90 1,241.8M
2025-02-10 1,145.49 1,145.49 1,128.40 1,137.05 1,475.1M
2025-02-07 1,113.32 1,155.21 1,113.32 1,146.28 1,932.5M
2025-02-06 1,089.59 1,114.15 1,085.16 1,113.87 1,125.6M
2025-02-05 1,096.61 1,103.70 1,087.13 1,092.62 1,094.8M
2025-01-27 1,099.51 1,112.15 1,092.31 1,092.31 1,101.7M
2025-01-24 1,082.16 1,104.30 1,081.63 1,101.06 1,173.0M
2025-01-23 1,092.23 1,104.19 1,086.16 1,086.16 1,120.0M
2025-01-22 1,094.38 1,094.38 1,077.95 1,084.79 923.7M
2025-01-21 1,120.44 1,121.31 1,096.76 1,099.99 967.3M
2025-01-20 1,117.07 1,126.74 1,113.99 1,115.95 936.5M
2025-01-17 1,116.78 1,125.41 1,107.07 1,113.51 998.2M
2025-01-16 1,112.13 1,133.36 1,110.37 1,121.02 1,151.7M
2025-01-15 1,108.09 1,127.92 1,099.39 1,113.71 1,353.2M
2025-01-14 1,078.05 1,111.87 1,076.32 1,110.38 1,160.1M
2025-01-13 1,066.68 1,083.94 1,065.22 1,076.03 1,057.1M
2025-01-10 1,101.88 1,104.63 1,073.43 1,073.43 1,062.1M
2025-01-09 1,105.21 1,117.45 1,102.43 1,102.88 938.3M
2025-01-08 1,108.64 1,117.28 1,087.03 1,109.08 1,170.4M
2025-01-07 1,115.10 1,117.54 1,100.02 1,110.58 913.5M
2025-01-06 1,115.32 1,130.42 1,109.39 1,117.28 1,140.6M
2025-01-03 1,136.70 1,142.24 1,111.01 1,112.26 1,133.3M
2025-01-02 1,166.53 1,167.01 1,127.22 1,134.01 1,401.6M