759.63
Last Update: 2025-09-29
| 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 | 823.46 | 825.49 | 812.33 | 812.37 | 576.5M |
| 2024-12-30 | 818.92 | 825.78 | 817.99 | 823.64 | 623.4M |
| 2024-12-27 | 812.21 | 820.09 | 810.91 | 819.57 | 519.6M |
| 2024-12-26 | 819.37 | 820.20 | 810.94 | 812.25 | 483.3M |
| 2024-12-25 | 819.66 | 822.04 | 815.77 | 820.94 | 560.0M |
| 2024-12-24 | 810.04 | 822.07 | 807.52 | 821.07 | 662.3M |
| 2024-12-23 | 799.53 | 812.62 | 799.53 | 809.97 | 624.4M |
| 2024-12-20 | 807.71 | 808.90 | 797.80 | 798.06 | 510.3M |
| 2024-12-19 | 810.10 | 810.93 | 803.91 | 807.87 | 502.4M |
| 2024-12-18 | 816.84 | 821.22 | 813.16 | 814.85 | 574.2M |
| 2024-12-17 | 816.86 | 822.23 | 813.60 | 814.36 | 759.2M |
| 2024-12-16 | 820.40 | 823.63 | 814.56 | 817.05 | 907.7M |
| 2024-12-13 | 831.96 | 832.43 | 815.98 | 817.55 | 1,241.2M |
| 2024-12-12 | 830.03 | 839.42 | 828.07 | 836.13 | 669.3M |
| 2024-12-11 | 829.57 | 831.87 | 825.95 | 829.38 | 589.8M |
| 2024-12-10 | 842.71 | 846.52 | 827.86 | 829.09 | 720.7M |
| 2024-12-09 | 819.68 | 830.52 | 816.15 | 828.21 | 564.2M |
| 2024-12-06 | 808.87 | 821.57 | 808.25 | 820.62 | 539.9M |
| 2024-12-05 | 804.92 | 809.46 | 803.65 | 806.86 | 409.5M |
| 2024-12-04 | 809.98 | 810.05 | 803.08 | 807.44 | 549.4M |
| 2024-12-03 | 804.34 | 812.06 | 802.70 | 811.74 | 657.4M |
| 2024-12-02 | 797.11 | 806.92 | 797.11 | 803.78 | 923.5M |
| 2024-11-29 | 793.70 | 797.18 | 790.60 | 794.05 | 445.8M |
| 2024-11-28 | 795.92 | 798.97 | 790.70 | 794.38 | 524.4M |
| 2024-11-27 | 784.93 | 795.09 | 782.71 | 795.08 | 531.9M |
| 2024-11-26 | 781.10 | 792.65 | 780.53 | 785.42 | 460.5M |
| 2024-11-25 | 784.92 | 795.87 | 777.02 | 783.20 | 455.8M |
| 2024-11-22 | 799.44 | 805.49 | 786.80 | 786.80 | 587.3M |
| 2024-11-21 | 799.21 | 802.69 | 796.39 | 800.17 | 317.1M |
| 2024-11-20 | 797.59 | 804.09 | 796.06 | 801.06 | 421.9M |
| 2024-11-19 | 803.20 | 808.02 | 790.46 | 800.30 | 566.9M |
| 2024-11-18 | 804.10 | 818.41 | 800.41 | 803.77 | 846.7M |
| 2024-11-15 | 789.81 | 809.37 | 789.56 | 801.64 | 831.0M |
| 2024-11-14 | 797.57 | 799.83 | 789.42 | 790.13 | 485.3M |
| 2024-11-13 | 793.58 | 799.72 | 791.56 | 798.29 | 517.2M |
| 2024-11-12 | 798.94 | 808.41 | 791.35 | 794.29 | 586.6M |
| 2024-11-11 | 802.62 | 802.94 | 791.44 | 800.50 | 555.8M |
| 2024-11-08 | 815.73 | 818.22 | 802.67 | 807.49 | 650.6M |
| 2024-11-07 | 792.61 | 812.21 | 789.69 | 812.21 | 748.6M |
| 2024-11-06 | 802.88 | 805.85 | 794.86 | 797.86 | 576.1M |
| 2024-11-05 | 795.17 | 804.35 | 792.46 | 804.35 | 598.9M |
| 2024-11-04 | 794.88 | 797.49 | 786.35 | 797.30 | 604.2M |
| 2024-11-01 | 781.35 | 796.53 | 780.05 | 794.21 | 782.1M |
| 2024-10-31 | 781.95 | 783.87 | 771.48 | 780.54 | 813.2M |
| 2024-10-30 | 780.57 | 784.44 | 776.77 | 783.50 | 490.8M |
| 2024-10-29 | 793.82 | 795.90 | 780.87 | 783.41 | 461.8M |
| 2024-10-28 | 789.35 | 793.90 | 785.30 | 793.77 | 520.7M |
| 2024-10-25 | 788.48 | 793.64 | 786.86 | 789.34 | 443.1M |
| 2024-10-24 | 795.63 | 797.03 | 786.57 | 789.54 | 433.5M |
| 2024-10-23 | 796.13 | 804.01 | 792.37 | 801.31 | 576.7M |
| 2024-10-22 | 788.25 | 796.80 | 786.38 | 795.77 | 521.0M |
| 2024-10-21 | 799.65 | 800.13 | 784.75 | 788.98 | 694.6M |
| 2024-10-18 | 775.93 | 793.76 | 767.70 | 785.64 | 634.9M |
| 2024-10-17 | 789.79 | 792.56 | 774.51 | 774.77 | 453.2M |
| 2024-10-16 | 781.66 | 793.74 | 779.05 | 788.84 | 434.2M |
| 2024-10-15 | 805.47 | 805.47 | 787.87 | 787.87 | 534.6M |
| 2024-10-14 | 804.01 | 811.68 | 796.73 | 807.27 | 585.5M |
| 2024-10-11 | 819.01 | 819.01 | 795.04 | 799.97 | 563.6M |
| 2024-10-10 | 805.15 | 835.75 | 801.19 | 820.05 | 908.9M |
| 2024-10-09 | 856.11 | 856.11 | 804.23 | 804.48 | 1,096.7M |
| 2024-10-08 | 946.33 | 946.33 | 840.74 | 868.33 | 1,830.6M |
| 2024-09-30 | 827.93 | 869.58 | 818.94 | 865.05 | 1,566.7M |
| 2024-09-27 | 789.92 | 811.17 | 789.92 | 810.58 | 617.3M |
| 2024-09-26 | 755.33 | 781.25 | 754.54 | 780.91 | 657.7M |
| 2024-09-25 | 755.87 | 772.04 | 754.55 | 757.55 | 663.8M |
| 2024-09-24 | 732.82 | 749.59 | 730.88 | 749.59 | 593.0M |
| 2024-09-23 | 723.37 | 730.75 | 721.63 | 727.72 | 353.7M |
| 2024-09-20 | 716.75 | 727.26 | 712.91 | 724.17 | 411.0M |
| 2024-09-19 | 714.35 | 719.08 | 704.99 | 715.47 | 366.9M |
| 2024-09-18 | 709.10 | 712.85 | 703.51 | 711.72 | 283.2M |
| 2024-09-13 | 710.03 | 714.61 | 707.53 | 707.69 | 261.3M |
| 2024-09-12 | 705.54 | 714.84 | 705.54 | 709.89 | 307.6M |
| 2024-09-11 | 711.38 | 711.38 | 699.55 | 704.72 | 359.2M |
| 2024-09-10 | 724.06 | 725.31 | 706.66 | 714.95 | 331.3M |
| 2024-09-09 | 730.76 | 732.24 | 718.31 | 722.34 | 344.2M |
| 2024-09-06 | 742.76 | 745.82 | 733.55 | 734.36 | 279.4M |
| 2024-09-05 | 746.08 | 747.17 | 739.59 | 742.44 | 339.1M |
| 2024-09-04 | 746.86 | 750.46 | 743.89 | 745.86 | 314.6M |
| 2024-09-03 | 748.69 | 751.75 | 744.50 | 750.89 | 390.8M |
| 2024-09-02 | 759.43 | 759.86 | 749.71 | 749.85 | 480.4M |
| 2024-08-30 | 762.21 | 768.41 | 756.00 | 762.76 | 608.3M |
| 2024-08-29 | 769.51 | 772.62 | 754.85 | 760.54 | 656.5M |
| 2024-08-28 | 786.98 | 790.91 | 776.57 | 779.25 | 271.1M |
| 2024-08-27 | 788.16 | 791.93 | 784.65 | 787.57 | 262.2M |
| 2024-08-26 | 789.22 | 791.93 | 785.26 | 789.03 | 258.0M |
| 2024-08-23 | 789.43 | 792.41 | 785.56 | 788.76 | 241.4M |
| 2024-08-22 | 792.61 | 794.33 | 787.13 | 791.18 | 295.5M |
| 2024-08-21 | 795.94 | 798.23 | 790.82 | 794.85 | 250.9M |
| 2024-08-20 | 805.53 | 806.24 | 794.18 | 798.21 | 260.6M |
| 2024-08-19 | 799.35 | 806.83 | 798.47 | 805.00 | 287.1M |
| 2024-08-16 | 796.02 | 805.68 | 795.87 | 800.46 | 306.9M |
| 2024-08-15 | 784.66 | 796.25 | 783.51 | 794.55 | 291.4M |
| 2024-08-14 | 790.96 | 791.93 | 784.11 | 785.58 | 210.1M |
| 2024-08-13 | 793.61 | 795.49 | 786.93 | 792.18 | 247.1M |
| 2024-08-12 | 788.98 | 796.63 | 788.17 | 791.08 | 264.1M |
| 2024-08-09 | 797.62 | 798.79 | 790.11 | 791.09 | 260.0M |
| 2024-08-08 | 802.93 | 803.42 | 794.34 | 796.31 | 349.0M |
| 2024-08-07 | 801.67 | 808.65 | 800.29 | 804.65 | 265.4M |
| 2024-08-06 | 800.93 | 807.66 | 796.70 | 803.37 | 425.0M |
| 2024-08-05 | 808.52 | 811.38 | 797.97 | 798.65 | 459.4M |
| 2024-08-02 | 805.76 | 812.07 | 802.80 | 808.53 | 304.8M |
| 2024-08-01 | 808.08 | 816.00 | 806.39 | 810.56 | 484.5M |
| 2024-07-31 | 799.99 | 811.14 | 795.04 | 809.21 | 575.9M |
| 2024-07-30 | 799.98 | 802.82 | 796.75 | 800.00 | 356.4M |
| 2024-07-29 | 806.51 | 806.51 | 796.52 | 801.34 | 379.9M |
| 2024-07-26 | 807.26 | 808.33 | 801.38 | 806.08 | 366.7M |
| 2024-07-25 | 810.65 | 812.88 | 801.06 | 806.42 | 436.1M |
| 2024-07-24 | 811.34 | 816.19 | 805.57 | 810.51 | 373.8M |
| 2024-07-23 | 814.21 | 823.54 | 812.16 | 812.16 | 456.6M |
| 2024-07-22 | 811.13 | 817.06 | 808.91 | 813.70 | 443.2M |
| 2024-07-19 | 804.98 | 812.66 | 801.02 | 811.75 | 405.8M |
| 2024-07-18 | 800.93 | 808.92 | 796.37 | 807.79 | 373.0M |
| 2024-07-17 | 800.82 | 805.06 | 794.56 | 802.97 | 421.9M |
| 2024-07-16 | 794.22 | 804.75 | 794.00 | 803.86 | 380.1M |
| 2024-07-15 | 792.85 | 798.90 | 790.78 | 795.08 | 381.6M |
| 2024-07-12 | 803.09 | 803.09 | 791.57 | 796.73 | 549.7M |
| 2024-07-11 | 804.99 | 810.21 | 803.38 | 806.45 | 521.2M |
| 2024-07-10 | 818.37 | 820.03 | 805.98 | 808.16 | 421.4M |
| 2024-07-09 | 813.79 | 820.24 | 809.07 | 818.66 | 466.5M |
| 2024-07-08 | 822.05 | 822.14 | 805.45 | 813.31 | 550.2M |
| 2024-07-05 | 828.84 | 830.47 | 821.35 | 828.84 | 401.8M |
| 2024-07-04 | 832.01 | 837.49 | 829.01 | 829.51 | 402.8M |
| 2024-07-03 | 837.13 | 837.33 | 828.51 | 831.38 | 437.1M |
| 2024-07-02 | 835.77 | 841.74 | 832.50 | 836.34 | 499.6M |
| 2024-07-01 | 825.45 | 835.62 | 825.24 | 834.49 | 442.6M |
| 2024-06-28 | 808.73 | 826.87 | 807.95 | 823.75 | 507.2M |
| 2024-06-27 | 814.27 | 816.34 | 809.37 | 810.62 | 564.6M |
| 2024-06-26 | 814.11 | 816.77 | 805.79 | 815.46 | 366.4M |
| 2024-06-25 | 818.11 | 822.68 | 811.45 | 815.14 | 391.7M |
| 2024-06-24 | 823.93 | 826.14 | 818.26 | 819.00 | 451.9M |
| 2024-06-21 | 831.67 | 832.19 | 819.06 | 827.32 | 440.3M |
| 2024-06-20 | 824.58 | 834.87 | 822.44 | 831.23 | 443.7M |
| 2024-06-19 | 826.58 | 828.87 | 821.73 | 824.57 | 346.3M |
| 2024-06-18 | 819.67 | 829.03 | 818.56 | 827.63 | 498.3M |
| 2024-06-17 | 819.80 | 822.79 | 813.14 | 818.44 | 554.2M |
| 2024-06-14 | 834.42 | 838.51 | 820.03 | 824.05 | 467.8M |
| 2024-06-13 | 839.27 | 845.02 | 823.07 | 833.74 | 483.8M |
| 2024-06-12 | 837.55 | 844.82 | 829.87 | 841.35 | 676.4M |
| 2024-06-11 | 890.29 | 890.65 | 834.27 | 843.33 | 716.7M |
| 2024-06-07 | 873.79 | 890.34 | 868.94 | 888.48 | 520.7M |
| 2024-06-06 | 869.00 | 890.45 | 868.18 | 871.90 | 587.0M |
| 2024-06-05 | 869.97 | 874.94 | 862.75 | 864.07 | 372.6M |
| 2024-06-04 | 855.84 | 871.25 | 849.98 | 869.84 | 540.6M |
| 2024-06-03 | 850.73 | 866.30 | 850.18 | 859.55 | 553.5M |
| 2024-05-31 | 860.26 | 861.71 | 841.81 | 846.07 | 417.0M |
| 2024-05-30 | 865.22 | 868.60 | 853.97 | 857.05 | 411.0M |
| 2024-05-29 | 872.92 | 875.26 | 862.33 | 872.25 | 361.3M |
| 2024-05-28 | 863.16 | 883.09 | 862.56 | 874.44 | 495.5M |
| 2024-05-27 | 849.45 | 872.87 | 849.45 | 866.28 | 485.3M |
| 2024-05-24 | 844.62 | 850.83 | 840.38 | 843.50 | 293.6M |
| 2024-05-23 | 845.87 | 852.79 | 841.75 | 844.44 | 362.2M |
| 2024-05-22 | 857.32 | 857.99 | 846.53 | 849.27 | 454.1M |
| 2024-05-21 | 860.46 | 863.93 | 855.05 | 857.99 | 333.7M |
| 2024-05-20 | 845.06 | 862.96 | 845.06 | 862.78 | 523.1M |
| 2024-05-17 | 837.01 | 842.78 | 830.96 | 842.78 | 516.6M |
| 2024-05-16 | 866.05 | 866.61 | 836.60 | 837.67 | 523.4M |
| 2024-05-15 | 853.34 | 865.57 | 848.76 | 863.41 | 430.5M |
| 2024-05-14 | 859.63 | 860.16 | 845.58 | 855.81 | 475.3M |
| 2024-05-13 | 836.35 | 861.94 | 834.17 | 859.08 | 729.1M |
| 2024-05-10 | 835.43 | 837.90 | 828.06 | 834.67 | 487.6M |
| 2024-05-09 | 811.93 | 836.91 | 810.22 | 832.87 | 659.3M |
| 2024-05-08 | 798.23 | 809.58 | 797.57 | 806.97 | 373.9M |
| 2024-05-07 | 807.24 | 809.11 | 796.27 | 798.77 | 514.6M |
| 2024-05-06 | 806.75 | 809.27 | 793.61 | 807.77 | 786.7M |
| 2024-04-30 | 784.94 | 800.60 | 783.65 | 794.90 | 722.9M |
| 2024-04-29 | 790.74 | 791.89 | 778.53 | 785.30 | 643.8M |
| 2024-04-26 | 793.18 | 800.04 | 786.49 | 794.40 | 464.3M |
| 2024-04-25 | 786.12 | 794.49 | 784.32 | 793.10 | 375.3M |
| 2024-04-24 | 779.59 | 786.45 | 776.09 | 786.41 | 267.7M |
| 2024-04-23 | 792.20 | 792.20 | 776.00 | 780.92 | 347.4M |
| 2024-04-22 | 790.05 | 802.75 | 789.76 | 793.08 | 394.9M |
| 2024-04-19 | 782.41 | 805.11 | 779.73 | 794.33 | 537.0M |
| 2024-04-18 | 783.71 | 790.08 | 777.36 | 784.23 | 388.9M |
| 2024-04-17 | 768.88 | 787.19 | 766.43 | 786.94 | 360.3M |
| 2024-04-16 | 786.92 | 790.85 | 770.72 | 772.68 | 412.4M |
| 2024-04-15 | 769.48 | 789.46 | 762.39 | 787.98 | 478.0M |
| 2024-04-12 | 763.66 | 777.23 | 762.98 | 769.30 | 385.6M |
| 2024-04-11 | 765.61 | 766.81 | 759.66 | 761.86 | 284.9M |
| 2024-04-10 | 764.20 | 769.74 | 760.81 | 768.66 | 266.8M |
| 2024-04-09 | 776.20 | 777.71 | 763.41 | 766.29 | 275.2M |
| 2024-04-08 | 783.13 | 783.92 | 771.03 | 776.79 | 349.6M |
| 2024-04-03 | 786.51 | 790.37 | 779.88 | 786.35 | 356.6M |
| 2024-04-02 | 772.79 | 786.10 | 771.56 | 782.93 | 323.4M |
| 2024-04-01 | 770.23 | 778.90 | 763.99 | 773.16 | 320.0M |
| 2024-03-29 | 750.62 | 769.55 | 749.38 | 768.09 | 278.5M |
| 2024-03-28 | 748.15 | 755.23 | 744.40 | 753.02 | 245.7M |
| 2024-03-27 | 754.41 | 761.77 | 748.71 | 748.71 | 234.5M |
| 2024-03-26 | 757.27 | 759.94 | 748.46 | 754.64 | 203.5M |
| 2024-03-25 | 751.69 | 765.71 | 746.25 | 755.76 | 221.6M |
| 2024-03-22 | 760.77 | 761.37 | 751.62 | 755.47 | 261.6M |
| 2024-03-21 | 764.18 | 764.81 | 754.12 | 762.47 | 216.9M |
| 2024-03-20 | 748.22 | 763.85 | 747.46 | 762.01 | 228.5M |
| 2024-03-19 | 760.35 | 766.15 | 749.03 | 750.13 | 292.4M |
| 2024-03-18 | 744.28 | 759.25 | 742.89 | 758.11 | 293.9M |
| 2024-03-15 | 741.86 | 748.38 | 734.97 | 744.01 | 279.8M |
| 2024-03-14 | 731.40 | 745.20 | 729.32 | 742.15 | 320.2M |
| 2024-03-13 | 733.44 | 736.81 | 726.61 | 729.62 | 265.7M |
| 2024-03-12 | 738.59 | 740.50 | 732.76 | 735.68 | 364.0M |
| 2024-03-11 | 735.81 | 741.17 | 732.73 | 740.82 | 287.7M |
| 2024-03-08 | 733.39 | 738.20 | 729.29 | 736.61 | 284.0M |
| 2024-03-07 | 731.33 | 736.14 | 728.49 | 733.91 | 291.9M |
| 2024-03-06 | 736.53 | 741.39 | 730.60 | 731.69 | 273.9M |
| 2024-03-05 | 735.87 | 737.16 | 728.29 | 735.19 | 362.4M |
| 2024-03-04 | 719.60 | 737.18 | 719.60 | 736.19 | 347.3M |
| 2024-03-01 | 725.28 | 725.64 | 714.02 | 719.76 | 350.3M |
| 2024-02-29 | 710.30 | 727.45 | 710.19 | 727.45 | 364.3M |
| 2024-02-28 | 719.67 | 723.46 | 711.06 | 711.68 | 313.5M |
| 2024-02-27 | 716.03 | 721.15 | 714.52 | 720.68 | 265.1M |
| 2024-02-26 | 725.43 | 727.00 | 715.56 | 717.62 | 305.9M |
| 2024-02-23 | 736.30 | 740.45 | 726.27 | 727.64 | 349.1M |
| 2024-02-22 | 727.85 | 736.92 | 726.52 | 736.82 | 324.0M |
| 2024-02-21 | 721.86 | 737.77 | 720.35 | 729.33 | 396.4M |
| 2024-02-20 | 724.37 | 728.59 | 718.67 | 726.38 | 338.9M |
| 2024-02-19 | 712.92 | 725.97 | 712.92 | 725.97 | 426.3M |
| 2024-02-08 | 701.68 | 704.67 | 695.31 | 704.30 | 455.1M |
| 2024-02-07 | 690.11 | 700.40 | 682.60 | 700.40 | 449.5M |
| 2024-02-06 | 671.72 | 692.46 | 664.35 | 689.87 | 433.4M |
| 2024-02-05 | 673.92 | 678.67 | 658.13 | 671.86 | 451.2M |
| 2024-02-02 | 680.13 | 683.74 | 660.35 | 678.08 | 391.2M |
| 2024-02-01 | 685.40 | 690.06 | 679.50 | 682.09 | 272.5M |
| 2024-01-31 | 695.32 | 700.99 | 687.75 | 688.59 | 300.3M |
| 2024-01-30 | 708.95 | 714.85 | 697.75 | 698.32 | 295.0M |
| 2024-01-29 | 712.06 | 725.01 | 711.78 | 713.83 | 404.5M |
| 2024-01-26 | 701.82 | 712.65 | 699.82 | 710.44 | 440.7M |
| 2024-01-25 | 688.18 | 703.11 | 686.36 | 702.91 | 418.2M |
| 2024-01-24 | 668.51 | 686.50 | 666.86 | 685.61 | 334.8M |
| 2024-01-23 | 664.79 | 672.79 | 658.12 | 669.06 | 274.7M |
| 2024-01-22 | 681.81 | 681.81 | 662.11 | 666.98 | 361.8M |
| 2024-01-19 | 686.57 | 687.39 | 678.68 | 683.80 | 282.9M |
| 2024-01-18 | 680.92 | 692.16 | 668.22 | 690.11 | 394.6M |
| 2024-01-17 | 699.01 | 699.01 | 682.88 | 682.93 | 278.9M |
| 2024-01-16 | 692.42 | 700.42 | 691.86 | 700.42 | 324.8M |
| 2024-01-15 | 674.18 | 701.84 | 674.18 | 695.78 | 409.7M |
| 2024-01-12 | 664.18 | 675.34 | 662.96 | 672.06 | 318.7M |
| 2024-01-11 | 655.14 | 662.20 | 654.37 | 660.80 | 239.2M |
| 2024-01-10 | 659.63 | 662.78 | 656.00 | 656.80 | 298.0M |
| 2024-01-09 | 662.22 | 667.19 | 657.34 | 663.26 | 352.7M |
| 2024-01-08 | 677.54 | 677.54 | 665.11 | 668.92 | 351.3M |
| 2024-01-05 | 676.26 | 684.19 | 670.18 | 672.75 | 324.9M |
| 2024-01-04 | 683.51 | 687.95 | 674.96 | 678.76 | 439.1M |
| 2024-01-03 | 675.74 | 684.89 | 673.66 | 681.14 | 320.9M |
| 2024-01-02 | 668.42 | 677.21 | 667.07 | 673.57 | 370.9M |