173.85
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 95.41 | 96.18 | 91.26 | 91.36 | 22.7M |
| 2024-12-30 | 103.52 | 103.72 | 95.68 | 95.89 | 33.1M |
| 2024-12-27 | 108.15 | 108.30 | 104.75 | 105.60 | 20.4M |
| 2024-12-26 | 100.99 | 108.88 | 98.81 | 107.99 | 29.9M |
| 2024-12-25 | 98.80 | 102.01 | 98.31 | 100.50 | 18.3M |
| 2024-12-24 | 98.79 | 99.68 | 96.60 | 99.11 | 14.1M |
| 2024-12-23 | 99.00 | 101.91 | 98.11 | 98.23 | 22.4M |
| 2024-12-20 | 98.00 | 100.81 | 97.77 | 98.67 | 17.2M |
| 2024-12-19 | 96.96 | 99.90 | 96.40 | 98.93 | 14.4M |
| 2024-12-18 | 98.76 | 99.45 | 96.75 | 98.31 | 13.3M |
| 2024-12-17 | 99.68 | 103.57 | 98.55 | 98.76 | 21.1M |
| 2024-12-16 | 104.65 | 105.20 | 97.61 | 100.51 | 26.4M |
| 2024-12-13 | 108.36 | 112.19 | 103.84 | 104.65 | 31.7M |
| 2024-12-12 | 106.00 | 112.28 | 105.02 | 109.20 | 23.5M |
| 2024-12-11 | 102.05 | 107.96 | 102.00 | 105.57 | 18.4M |
| 2024-12-10 | 108.00 | 108.99 | 102.83 | 103.66 | 20.6M |
| 2024-12-09 | 107.99 | 107.99 | 104.10 | 105.60 | 14.5M |
| 2024-12-06 | 108.00 | 112.34 | 107.60 | 108.72 | 12.7M |
| 2024-12-05 | 107.41 | 111.80 | 107.41 | 108.02 | 15.1M |
| 2024-12-04 | 108.01 | 109.58 | 105.28 | 106.35 | 14.1M |
| 2024-12-03 | 110.00 | 112.58 | 107.35 | 109.61 | 16.9M |
| 2024-12-02 | 104.82 | 112.68 | 104.82 | 110.90 | 29.6M |
| 2024-11-29 | 102.94 | 105.30 | 100.55 | 103.28 | 18.5M |
| 2024-11-28 | 104.01 | 104.57 | 99.79 | 101.27 | 18.3M |
| 2024-11-27 | 104.49 | 105.58 | 101.18 | 104.47 | 15.6M |
| 2024-11-26 | 103.81 | 106.71 | 102.60 | 104.50 | 15.2M |
| 2024-11-25 | 109.91 | 110.41 | 101.63 | 104.50 | 26.8M |
| 2024-11-22 | 114.35 | 116.50 | 110.03 | 110.06 | 15.5M |
| 2024-11-21 | 118.22 | 120.29 | 113.34 | 114.35 | 19.8M |
| 2024-11-20 | 116.08 | 121.74 | 116.00 | 120.05 | 17.7M |
| 2024-11-19 | 114.79 | 118.11 | 112.44 | 115.98 | 12.8M |
| 2024-11-18 | 114.57 | 117.42 | 111.23 | 112.71 | 17.1M |
| 2024-11-15 | 127.00 | 128.18 | 115.50 | 115.56 | 22.8M |
| 2024-11-14 | 132.01 | 133.47 | 125.00 | 125.50 | 16.6M |
| 2024-11-13 | 128.43 | 135.00 | 126.21 | 133.62 | 22.1M |
| 2024-11-12 | 129.74 | 132.21 | 126.73 | 128.50 | 18.4M |
| 2024-11-11 | 136.00 | 136.80 | 129.12 | 129.93 | 25.9M |
| 2024-11-08 | 136.70 | 149.88 | 136.55 | 137.70 | 23.3M |
| 2024-11-07 | 130.53 | 141.89 | 130.10 | 136.65 | 17.9M |
| 2024-11-06 | 133.00 | 135.81 | 130.30 | 132.51 | 16.5M |
| 2024-11-05 | 127.27 | 135.98 | 127.27 | 133.93 | 18.8M |
| 2024-11-04 | 125.50 | 132.74 | 125.50 | 128.83 | 14.8M |
| 2024-11-01 | 126.05 | 127.66 | 121.88 | 124.70 | 18.0M |
| 2024-10-31 | 127.60 | 131.90 | 126.88 | 128.30 | 20.5M |
| 2024-10-30 | 131.50 | 140.90 | 129.20 | 131.48 | 24.3M |
| 2024-10-29 | 132.00 | 137.78 | 129.50 | 134.02 | 26.2M |
| 2024-10-28 | 131.60 | 142.28 | 130.00 | 135.41 | 32.2M |
| 2024-10-25 | 130.00 | 137.31 | 129.53 | 132.90 | 33.2M |
| 2024-10-24 | 117.60 | 139.80 | 116.20 | 129.51 | 40.8M |
| 2024-10-23 | 114.00 | 124.90 | 110.00 | 118.18 | 40.0M |
| 2024-10-22 | 117.00 | 124.80 | 113.49 | 123.30 | 40.2M |
| 2024-10-21 | 106.00 | 118.50 | 103.15 | 113.49 | 42.7M |
| 2024-10-18 | 96.42 | 109.28 | 96.04 | 104.54 | 32.2M |
| 2024-10-17 | 96.99 | 98.76 | 96.02 | 96.15 | 14.4M |
| 2024-10-16 | 96.00 | 98.06 | 95.10 | 96.78 | 15.7M |
| 2024-10-15 | 102.30 | 105.36 | 99.30 | 99.80 | 18.3M |
| 2024-10-14 | 100.10 | 102.78 | 97.51 | 102.32 | 19.8M |
| 2024-10-11 | 104.20 | 107.80 | 99.00 | 100.95 | 21.8M |
| 2024-10-10 | 111.97 | 113.09 | 104.20 | 106.14 | 22.4M |
| 2024-10-09 | 114.62 | 121.04 | 108.90 | 109.90 | 32.6M |
| 2024-10-08 | 120.00 | 120.60 | 105.22 | 120.60 | 41.1M |
| 2024-09-30 | 88.80 | 100.50 | 86.20 | 100.50 | 36.6M |
| 2024-09-27 | 81.52 | 88.59 | 80.02 | 86.08 | 28.6M |
| 2024-09-26 | 78.99 | 81.50 | 78.10 | 81.50 | 17.3M |
| 2024-09-25 | 81.50 | 81.85 | 78.63 | 78.65 | 20.8M |
| 2024-09-24 | 74.10 | 80.34 | 74.10 | 80.21 | 23.9M |
| 2024-09-23 | 73.06 | 76.00 | 72.49 | 73.87 | 10.6M |
| 2024-09-20 | 74.01 | 74.23 | 72.54 | 73.40 | 9.7M |
| 2024-09-19 | 75.86 | 76.10 | 72.50 | 73.50 | 13.7M |
| 2024-09-18 | 75.90 | 76.96 | 74.90 | 75.68 | 10.8M |
| 2024-09-13 | 73.63 | 79.48 | 73.63 | 76.81 | 28.0M |
| 2024-09-12 | 76.00 | 76.56 | 73.36 | 73.63 | 12.8M |
| 2024-09-11 | 75.00 | 76.12 | 73.71 | 74.44 | 12.8M |
| 2024-09-10 | 73.69 | 76.79 | 72.82 | 75.19 | 22.2M |
| 2024-09-09 | 70.07 | 74.09 | 70.00 | 73.90 | 17.5M |
| 2024-09-06 | 71.60 | 72.87 | 70.73 | 70.75 | 8.1M |
| 2024-09-05 | 71.98 | 73.56 | 71.50 | 71.81 | 10.5M |
| 2024-09-04 | 68.82 | 72.90 | 68.65 | 72.36 | 16.8M |
| 2024-09-03 | 72.93 | 73.56 | 71.74 | 73.20 | 10.2M |
| 2024-09-02 | 76.70 | 76.70 | 72.37 | 72.42 | 16.4M |
| 2024-08-30 | 73.30 | 77.97 | 73.30 | 76.79 | 19.2M |
| 2024-08-29 | 75.60 | 75.60 | 71.50 | 74.39 | 23.1M |
| 2024-08-28 | 78.06 | 80.30 | 77.05 | 77.55 | 10.9M |
| 2024-08-27 | 78.02 | 79.48 | 76.58 | 78.34 | 12.0M |
| 2024-08-26 | 83.50 | 83.90 | 77.88 | 78.98 | 18.0M |
| 2024-08-23 | 85.00 | 85.44 | 80.89 | 82.44 | 17.0M |
| 2024-08-22 | 86.98 | 87.50 | 85.13 | 85.61 | 10.0M |
| 2024-08-21 | 87.04 | 88.88 | 86.23 | 87.18 | 10.5M |
| 2024-08-20 | 90.60 | 90.88 | 86.65 | 87.05 | 12.4M |
| 2024-08-19 | 90.00 | 91.00 | 88.38 | 89.30 | 13.2M |
| 2024-08-16 | 85.66 | 91.79 | 85.66 | 90.20 | 23.6M |
| 2024-08-15 | 83.50 | 85.70 | 83.00 | 84.89 | 12.4M |
| 2024-08-14 | 86.50 | 86.70 | 83.33 | 83.35 | 10.7M |
| 2024-08-13 | 84.80 | 86.10 | 83.65 | 84.82 | 10.7M |
| 2024-08-12 | 82.99 | 85.12 | 82.99 | 83.71 | 9.3M |
| 2024-08-09 | 84.00 | 86.18 | 83.71 | 83.72 | 15.5M |
| 2024-08-08 | 82.00 | 83.24 | 80.81 | 82.15 | 13.9M |
| 2024-08-07 | 85.00 | 86.77 | 84.02 | 84.30 | 14.7M |
| 2024-08-06 | 87.45 | 88.18 | 84.77 | 85.93 | 17.7M |
| 2024-08-05 | 86.00 | 88.66 | 83.83 | 84.05 | 26.9M |
| 2024-08-02 | 96.80 | 96.80 | 90.48 | 91.00 | 31.8M |
| 2024-08-01 | 104.60 | 105.51 | 100.20 | 100.56 | 25.5M |
| 2024-07-31 | 96.39 | 101.11 | 95.12 | 100.03 | 26.1M |
| 2024-07-30 | 94.88 | 98.63 | 93.08 | 96.76 | 24.8M |
| 2024-07-29 | 92.99 | 97.64 | 91.18 | 95.90 | 26.2M |
| 2024-07-26 | 87.20 | 92.39 | 86.80 | 91.15 | 18.1M |
| 2024-07-25 | 91.53 | 91.80 | 86.82 | 87.08 | 20.1M |
| 2024-07-24 | 90.03 | 96.58 | 90.03 | 93.68 | 20.6M |
| 2024-07-23 | 94.58 | 94.99 | 91.49 | 91.58 | 18.1M |
| 2024-07-22 | 90.10 | 94.20 | 90.01 | 92.68 | 15.7M |
| 2024-07-19 | 95.00 | 96.14 | 91.08 | 91.21 | 24.2M |
| 2024-07-18 | 89.00 | 96.15 | 88.50 | 96.14 | 35.3M |
| 2024-07-17 | 92.10 | 93.20 | 88.68 | 88.76 | 17.5M |
| 2024-07-16 | 93.50 | 94.18 | 91.00 | 93.43 | 17.1M |
| 2024-07-15 | 93.99 | 93.99 | 91.54 | 93.30 | 15.3M |
| 2024-07-12 | 96.98 | 96.98 | 94.45 | 94.99 | 18.3M |
| 2024-07-11 | 100.00 | 100.90 | 95.50 | 99.41 | 25.2M |
| 2024-07-10 | 94.02 | 101.00 | 93.60 | 100.00 | 31.4M |
| 2024-07-09 | 89.00 | 94.84 | 87.31 | 93.88 | 26.0M |
| 2024-07-08 | 87.25 | 91.23 | 86.86 | 90.08 | 21.1M |
| 2024-07-05 | 87.87 | 88.38 | 85.42 | 87.21 | 16.0M |
| 2024-07-04 | 90.48 | 91.15 | 87.11 | 87.34 | 17.5M |
| 2024-07-03 | 93.60 | 93.60 | 88.51 | 89.41 | 20.6M |
| 2024-07-02 | 94.80 | 96.08 | 93.57 | 94.36 | 18.1M |
| 2024-07-01 | 88.88 | 97.68 | 88.14 | 95.82 | 27.7M |
| 2024-06-28 | 84.13 | 90.92 | 84.10 | 88.42 | 25.8M |
| 2024-06-27 | 87.55 | 87.98 | 83.88 | 84.20 | 22.0M |
| 2024-06-26 | 91.04 | 91.83 | 87.00 | 89.17 | 21.2M |
| 2024-06-25 | 92.00 | 92.98 | 88.11 | 89.05 | 25.4M |
| 2024-06-24 | 99.00 | 100.68 | 95.25 | 95.86 | 19.5M |
| 2024-06-21 | 99.62 | 102.28 | 98.01 | 100.30 | 19.0M |
| 2024-06-20 | 101.00 | 104.99 | 100.31 | 102.57 | 23.2M |
| 2024-06-19 | 101.08 | 104.84 | 99.35 | 101.81 | 29.3M |
| 2024-06-18 | 96.90 | 103.50 | 96.49 | 99.34 | 27.5M |
| 2024-06-17 | 98.37 | 99.87 | 95.78 | 96.88 | 26.9M |
| 2024-06-14 | 89.83 | 101.11 | 89.10 | 98.00 | 47.1M |
| 2024-06-13 | 88.80 | 91.60 | 87.38 | 89.59 | 20.4M |
| 2024-06-12 | 88.17 | 89.77 | 87.35 | 87.87 | 12.0M |
| 2024-06-11 | 86.80 | 89.30 | 86.80 | 88.71 | 14.9M |
| 2024-06-07 | 90.40 | 91.00 | 86.31 | 86.82 | 23.7M |
| 2024-06-06 | 91.50 | 96.48 | 90.88 | 91.25 | 31.3M |
| 2024-06-05 | 90.81 | 92.10 | 89.48 | 89.81 | 12.1M |
| 2024-06-04 | 90.98 | 92.20 | 90.02 | 91.19 | 18.2M |
| 2024-06-03 | 88.71 | 94.38 | 88.71 | 91.08 | 30.0M |
| 2024-05-31 | 88.13 | 92.23 | 87.80 | 88.56 | 14.8M |
| 2024-05-30 | 90.00 | 91.60 | 89.09 | 89.35 | 11.1M |
| 2024-05-29 | 92.14 | 93.19 | 90.21 | 90.94 | 16.1M |
| 2024-05-28 | 92.24 | 93.51 | 90.28 | 91.07 | 22.5M |
| 2024-05-27 | 93.68 | 96.29 | 92.14 | 93.44 | 17.7M |
| 2024-05-24 | 96.82 | 100.70 | 93.24 | 93.44 | 25.6M |
| 2024-05-23 | 99.79 | 100.36 | 94.64 | 96.97 | 18.5M |
| 2024-05-22 | 101.07 | 101.42 | 97.21 | 97.57 | 18.1M |
| 2024-05-21 | 102.49 | 104.08 | 100.57 | 101.44 | 14.9M |
| 2024-05-20 | 99.34 | 104.14 | 98.74 | 103.29 | 29.7M |
| 2024-05-17 | 95.01 | 103.21 | 93.30 | 101.79 | 36.4M |
| 2024-05-16 | 99.36 | 100.22 | 96.51 | 97.13 | 25.1M |
| 2024-05-15 | 96.07 | 99.95 | 95.00 | 96.71 | 17.0M |
| 2024-05-14 | 97.84 | 98.81 | 94.86 | 96.21 | 19.8M |
| 2024-05-13 | 99.84 | 101.56 | 94.98 | 96.44 | 29.5M |
| 2024-05-10 | 100.71 | 101.23 | 97.49 | 100.23 | 19.5M |
| 2024-05-09 | 103.26 | 103.26 | 99.29 | 101.44 | 22.7M |
| 2024-05-08 | 103.58 | 106.54 | 102.65 | 104.29 | 22.7M |
| 2024-05-07 | 111.31 | 112.56 | 103.49 | 103.93 | 32.8M |
| 2024-05-06 | 117.26 | 117.79 | 109.51 | 109.66 | 27.0M |
| 2024-04-30 | 115.71 | 118.32 | 115.19 | 115.25 | 16.9M |
| 2024-04-29 | 114.71 | 118.84 | 114.71 | 116.44 | 27.5M |
| 2024-04-26 | 108.57 | 114.55 | 107.14 | 111.89 | 40.9M |
| 2024-04-25 | 104.99 | 107.86 | 103.18 | 104.79 | 29.3M |
| 2024-04-24 | 107.14 | 110.75 | 100.65 | 108.64 | 46.3M |
| 2024-04-23 | 113.14 | 114.25 | 109.74 | 113.23 | 17.3M |
| 2024-04-22 | 104.29 | 112.14 | 103.22 | 110.57 | 23.5M |
| 2024-04-19 | 119.64 | 121.36 | 111.45 | 116.08 | 23.0M |
| 2024-04-18 | 119.21 | 122.44 | 116.89 | 120.22 | 18.7M |
| 2024-04-17 | 119.02 | 122.93 | 116.16 | 122.65 | 23.6M |
| 2024-04-16 | 116.79 | 123.93 | 115.31 | 118.95 | 22.7M |
| 2024-04-15 | 119.74 | 120.46 | 115.71 | 118.19 | 18.8M |
| 2024-04-12 | 110.61 | 124.28 | 110.01 | 119.86 | 29.4M |
| 2024-04-11 | 106.34 | 110.00 | 106.34 | 107.51 | 15.6M |
| 2024-04-10 | 108.61 | 111.07 | 105.01 | 105.02 | 16.8M |
| 2024-04-09 | 113.34 | 114.32 | 109.12 | 111.50 | 14.7M |
| 2024-04-08 | 107.52 | 115.71 | 107.15 | 114.19 | 21.1M |
| 2024-04-03 | 112.96 | 113.56 | 108.57 | 109.71 | 15.7M |
| 2024-04-02 | 115.07 | 117.39 | 112.89 | 115.06 | 18.9M |
| 2024-04-01 | 109.31 | 116.64 | 107.32 | 116.60 | 23.4M |
| 2024-03-29 | 105.94 | 108.56 | 104.29 | 108.05 | 16.5M |
| 2024-03-28 | 108.61 | 111.70 | 104.67 | 108.44 | 26.6M |
| 2024-03-27 | 109.24 | 110.83 | 104.64 | 107.86 | 23.6M |
| 2024-03-26 | 110.86 | 118.76 | 105.32 | 109.86 | 32.8M |
| 2024-03-25 | 113.79 | 115.87 | 111.07 | 111.86 | 16.9M |
| 2024-03-22 | 114.61 | 118.91 | 114.61 | 115.33 | 20.2M |
| 2024-03-21 | 116.24 | 119.20 | 114.29 | 114.79 | 20.3M |
| 2024-03-20 | 115.71 | 122.86 | 111.43 | 115.95 | 27.2M |
| 2024-03-19 | 115.00 | 118.24 | 110.67 | 116.11 | 24.4M |
| 2024-03-18 | 113.44 | 118.50 | 112.06 | 115.68 | 27.5M |
| 2024-03-15 | 104.86 | 113.43 | 103.21 | 111.44 | 33.5M |
| 2024-03-14 | 96.43 | 107.06 | 96.07 | 104.86 | 32.3M |
| 2024-03-13 | 99.29 | 101.29 | 97.14 | 97.93 | 25.3M |
| 2024-03-12 | 98.93 | 100.64 | 93.57 | 96.06 | 24.1M |
| 2024-03-11 | 97.07 | 99.26 | 94.71 | 99.14 | 24.0M |
| 2024-03-08 | 97.11 | 103.57 | 95.87 | 102.06 | 26.7M |
| 2024-03-07 | 97.19 | 99.99 | 94.43 | 95.12 | 18.5M |
| 2024-03-06 | 96.43 | 97.86 | 93.73 | 96.81 | 22.5M |
| 2024-03-05 | 100.00 | 105.73 | 96.33 | 96.86 | 34.5M |
| 2024-03-04 | 98.08 | 105.55 | 96.44 | 101.21 | 28.5M |
| 2024-03-01 | 96.43 | 99.99 | 94.06 | 97.77 | 33.5M |
| 2024-02-29 | 90.01 | 97.14 | 89.29 | 97.14 | 35.4M |
| 2024-02-28 | 93.94 | 95.42 | 88.59 | 89.07 | 30.3M |
| 2024-02-27 | 84.27 | 98.25 | 83.07 | 95.00 | 39.1M |
| 2024-02-26 | 82.14 | 87.21 | 81.43 | 84.99 | 23.1M |
| 2024-02-23 | 89.36 | 90.91 | 84.76 | 85.30 | 31.2M |
| 2024-02-22 | 91.02 | 92.14 | 84.46 | 88.33 | 33.1M |
| 2024-02-21 | 89.29 | 89.55 | 85.74 | 87.86 | 31.2M |
| 2024-02-20 | 90.93 | 95.00 | 89.70 | 91.89 | 30.0M |
| 2024-02-19 | 82.50 | 93.26 | 80.14 | 93.26 | 35.0M |
| 2024-02-08 | 82.79 | 87.51 | 76.50 | 77.71 | 34.7M |
| 2024-02-07 | 80.68 | 82.13 | 77.86 | 80.50 | 28.5M |
| 2024-02-06 | 71.43 | 81.79 | 71.20 | 81.79 | 29.5M |
| 2024-02-05 | 69.93 | 81.34 | 69.29 | 73.86 | 30.8M |
| 2024-02-02 | 70.36 | 72.14 | 68.02 | 70.71 | 23.3M |
| 2024-02-01 | 60.57 | 73.56 | 60.07 | 70.25 | 32.8M |
| 2024-01-31 | 59.64 | 63.57 | 58.45 | 61.34 | 18.8M |
| 2024-01-30 | 60.19 | 62.30 | 60.19 | 60.57 | 14.5M |
| 2024-01-29 | 66.37 | 66.43 | 56.81 | 60.48 | 22.5M |
| 2024-01-26 | 69.19 | 69.20 | 66.93 | 67.29 | 16.0M |
| 2024-01-25 | 68.49 | 72.04 | 68.02 | 70.70 | 21.8M |
| 2024-01-24 | 70.00 | 70.56 | 65.84 | 68.95 | 23.1M |
| 2024-01-23 | 67.86 | 72.14 | 67.53 | 70.00 | 26.1M |
| 2024-01-22 | 69.21 | 70.60 | 66.54 | 67.23 | 30.2M |
| 2024-01-19 | 67.32 | 67.77 | 65.21 | 65.43 | 20.7M |
| 2024-01-18 | 59.20 | 67.12 | 58.24 | 66.42 | 31.2M |
| 2024-01-17 | 60.39 | 62.71 | 60.14 | 60.48 | 21.4M |
| 2024-01-16 | 59.29 | 60.14 | 58.54 | 59.46 | 9.2M |
| 2024-01-15 | 58.61 | 60.75 | 57.94 | 59.86 | 10.9M |
| 2024-01-12 | 60.59 | 61.07 | 59.12 | 59.25 | 12.0M |
| 2024-01-11 | 59.43 | 62.75 | 59.36 | 61.44 | 15.9M |
| 2024-01-10 | 60.42 | 61.43 | 58.94 | 59.45 | 12.0M |
| 2024-01-09 | 61.79 | 62.71 | 60.36 | 61.06 | 17.9M |
| 2024-01-08 | 60.37 | 61.69 | 59.21 | 59.84 | 12.9M |
| 2024-01-05 | 62.29 | 62.57 | 59.66 | 60.18 | 11.9M |
| 2024-01-04 | 62.86 | 63.41 | 61.43 | 62.36 | 11.1M |
| 2024-01-03 | 63.63 | 64.36 | 61.98 | 62.97 | 15.2M |
| 2024-01-02 | 64.89 | 66.59 | 63.58 | 64.29 | 11.7M |