158.30
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 159.40 | 160.80 | 158.10 | 158.30 | 1.2M |
| 2025-10-02 | 158.50 | 160.90 | 158.15 | 159.30 | 1.5M |
| 2025-10-01 | 160.25 | 160.55 | 158.35 | 158.20 | 2.4M |
| 2025-09-30 | 157.75 | 160.55 | 157.70 | 160.55 | 2.1M |
| 2025-09-29 | 156.90 | 158.00 | 156.15 | 157.60 | 1.7M |
| 2025-09-26 | 156.00 | 156.90 | 155.05 | 156.90 | 1.1M |
| 2025-09-25 | 156.80 | 156.90 | 155.75 | 155.75 | 1.5M |
| 2025-09-24 | 156.80 | 157.30 | 155.90 | 156.80 | 1.3M |
| 2025-09-23 | 155.90 | 157.00 | 155.15 | 155.25 | 1.4M |
| 2025-09-22 | 156.75 | 157.40 | 155.35 | 155.35 | 1.8M |
| 2025-09-19 | 157.00 | 157.65 | 156.45 | 157.65 | 9.1M |
| 2025-09-18 | 158.00 | 158.05 | 155.95 | 157.25 | 1.4M |
| 2025-09-17 | 157.25 | 158.10 | 156.80 | 157.90 | 2.3M |
| 2025-09-16 | 161.00 | 161.70 | 156.60 | 157.55 | 2.9M |
| 2025-09-15 | 164.95 | 165.00 | 163.05 | 163.35 | 1.4M |
| 2025-09-12 | 166.75 | 167.70 | 162.70 | 165.25 | 2.4M |
| 2025-09-11 | 165.55 | 167.00 | 165.50 | 165.90 | 0.9M |
| 2025-09-10 | 167.10 | 167.55 | 165.25 | 165.70 | 1.4M |
| 2025-09-09 | 165.80 | 167.35 | 165.35 | 167.25 | 1.9M |
| 2025-09-08 | 166.55 | 166.65 | 161.90 | 164.85 | 1.7M |
| 2025-09-05 | 166.85 | 167.10 | 165.75 | 166.85 | 0.9M |
| 2025-09-04 | 166.35 | 167.90 | 165.90 | 167.20 | 1.5M |
| 2025-09-03 | 165.90 | 166.45 | 164.20 | 165.95 | 1.2M |
| 2025-09-02 | 167.05 | 167.10 | 164.90 | 166.00 | 1.4M |
| 2025-09-01 | 167.00 | 167.70 | 166.05 | 167.60 | 1.2M |
| 2025-08-29 | 165.00 | 167.30 | 164.95 | 166.60 | 1.4M |
| 2025-08-28 | 165.80 | 165.90 | 163.65 | 164.95 | 1.2M |
| 2025-08-27 | 164.80 | 165.70 | 164.00 | 165.70 | 0.7M |
| 2025-08-26 | 164.45 | 165.30 | 163.20 | 164.80 | 3.6M |
| 2025-08-25 | 163.45 | 164.50 | 162.95 | 164.50 | 0.8M |
| 2025-08-22 | 165.05 | 165.40 | 164.05 | 164.05 | 1.3M |
| 2025-08-21 | 164.20 | 165.35 | 163.50 | 165.30 | 1.0M |
| 2025-08-20 | 162.00 | 164.30 | 161.90 | 164.20 | 1.3M |
| 2025-08-19 | 162.10 | 162.50 | 161.45 | 161.85 | 1.0M |
| 2025-08-18 | 160.80 | 162.05 | 160.30 | 161.70 | 1.3M |
| 2025-08-15 | 160.05 | 160.30 | 159.00 | 160.15 | 1.1M |
| 2025-08-14 | 158.65 | 160.05 | 158.20 | 160.05 | 1.5M |
| 2025-08-13 | 157.30 | 158.85 | 157.30 | 158.50 | 1.4M |
| 2025-08-12 | 156.70 | 158.25 | 156.40 | 157.15 | 1.2M |
| 2025-08-11 | 155.75 | 156.65 | 155.30 | 156.65 | 0.7M |
| 2025-08-08 | 155.95 | 156.80 | 154.70 | 155.05 | 0.8M |
| 2025-08-07 | 157.55 | 157.90 | 155.55 | 155.55 | 1.0M |
| 2025-08-06 | 157.25 | 158.30 | 156.35 | 157.90 | 1.2M |
| 2025-08-05 | 157.20 | 157.50 | 156.25 | 156.90 | 1.0M |
| 2025-08-04 | 154.90 | 157.80 | 153.70 | 157.05 | 2.3M |
| 2025-08-01 | 150.80 | 152.75 | 150.20 | 152.45 | 1.5M |
| 2025-07-31 | 148.00 | 151.50 | 147.95 | 151.30 | 1.4M |
| 2025-07-30 | 151.00 | 152.35 | 147.30 | 147.30 | 1.8M |
| 2025-07-29 | 151.45 | 151.45 | 151.45 | 151.45 | 0.6M |
| 2025-07-28 | 152.05 | 152.60 | 149.70 | 150.40 | 1.0M |
| 2025-07-25 | 152.75 | 153.60 | 151.35 | 151.65 | 1.0M |
| 2025-07-24 | 151.00 | 153.75 | 150.90 | 152.70 | 1.5M |
| 2025-07-23 | 151.65 | 151.80 | 150.05 | 150.75 | 1.3M |
| 2025-07-22 | 149.85 | 151.80 | 149.80 | 151.70 | 1.6M |
| 2025-07-21 | 150.20 | 150.20 | 148.30 | 149.65 | 1.5M |
| 2025-07-18 | 150.00 | 151.00 | 148.30 | 149.80 | 2.0M |
| 2025-07-17 | 144.00 | 149.50 | 144.00 | 147.05 | 4.6M |
| 2025-07-16 | 136.60 | 137.80 | 136.10 | 136.55 | 1.5M |
| 2025-07-15 | 137.35 | 137.60 | 136.65 | 136.75 | 0.7M |
| 2025-07-14 | 136.30 | 137.70 | 135.85 | 137.70 | 1.0M |
| 2025-07-11 | 136.50 | 137.35 | 135.90 | 136.60 | 1.2M |
| 2025-07-10 | 138.70 | 138.90 | 136.45 | 136.45 | 1.8M |
| 2025-07-09 | 139.60 | 140.40 | 138.00 | 138.50 | 1.2M |
| 2025-07-08 | 140.60 | 140.75 | 138.70 | 139.70 | 1.6M |
| 2025-07-07 | 141.35 | 142.35 | 140.80 | 141.65 | 1.0M |
| 2025-07-04 | 140.50 | 141.05 | 140.00 | 140.95 | 0.9M |
| 2025-07-03 | 137.70 | 140.25 | 137.70 | 140.20 | 1.3M |
| 2025-07-02 | 139.45 | 139.55 | 137.45 | 137.60 | 1.8M |
| 2025-07-01 | 138.85 | 140.40 | 138.20 | 139.50 | 1.6M |
| 2025-06-30 | 141.30 | 141.40 | 137.05 | 138.25 | 2.8M |
| 2025-06-27 | 140.40 | 141.10 | 139.30 | 141.10 | 1.1M |
| 2025-06-26 | 140.40 | 141.55 | 139.95 | 139.95 | 1.1M |
| 2025-06-25 | 142.45 | 142.80 | 140.05 | 140.35 | 1.0M |
| 2025-06-24 | 142.15 | 143.40 | 140.95 | 142.45 | 1.1M |
| 2025-06-23 | 140.50 | 142.35 | 140.20 | 141.75 | 1.4M |
| 2025-06-19 | 141.15 | 142.10 | 140.85 | 141.50 | 3.0M |
| 2025-06-18 | 139.50 | 141.55 | 139.50 | 141.30 | 1.5M |
| 2025-06-17 | 139.00 | 139.85 | 137.50 | 139.65 | 1.3M |
| 2025-06-16 | 139.80 | 141.05 | 139.25 | 139.95 | 1.6M |
| 2025-06-13 | 140.45 | 140.70 | 139.50 | 139.90 | 1.6M |
| 2025-06-12 | 140.60 | 141.80 | 140.15 | 141.50 | 1.5M |
| 2025-06-11 | 140.90 | 142.05 | 140.80 | 140.80 | 1.4M |
| 2025-06-10 | 142.50 | 142.90 | 140.50 | 141.05 | 1.6M |
| 2025-06-09 | 143.75 | 144.15 | 142.75 | 142.75 | 1.0M |
| 2025-06-05 | 143.10 | 144.00 | 142.85 | 143.75 | 1.3M |
| 2025-06-04 | 142.65 | 143.75 | 142.60 | 143.50 | 1.2M |
| 2025-06-03 | 143.95 | 144.60 | 142.30 | 142.50 | 1.1M |
| 2025-06-02 | 143.45 | 143.95 | 142.55 | 143.80 | 1.8M |
| 2025-05-30 | 141.90 | 144.75 | 140.95 | 143.45 | 6.0M |
| 2025-05-28 | 143.85 | 144.45 | 141.90 | 141.90 | 1.4M |
| 2025-05-27 | 144.00 | 144.40 | 143.40 | 143.85 | 1.4M |
| 2025-05-26 | 143.50 | 144.50 | 143.15 | 143.95 | 0.8M |
| 2025-05-23 | 143.15 | 143.75 | 142.15 | 143.10 | 2.2M |
| 2025-05-22 | 145.15 | 145.60 | 143.55 | 144.30 | 1.5M |
| 2025-05-21 | 143.85 | 145.45 | 143.70 | 145.30 | 1.6M |
| 2025-05-20 | 142.30 | 144.45 | 142.10 | 144.30 | 2.2M |
| 2025-05-19 | 140.00 | 142.20 | 139.60 | 142.00 | 2.1M |
| 2025-05-16 | 138.75 | 140.10 | 138.45 | 140.05 | 1.8M |
| 2025-05-15 | 134.60 | 138.15 | 134.35 | 138.15 | 2.3M |
| 2025-05-14 | 133.65 | 135.00 | 132.85 | 134.45 | 2.8M |
| 2025-05-13 | 138.35 | 138.70 | 137.00 | 137.40 | 2.5M |
| 2025-05-12 | 139.75 | 140.50 | 137.20 | 138.40 | 2.9M |
| 2025-05-09 | 140.85 | 141.55 | 139.85 | 140.45 | 1.3M |
| 2025-05-08 | 143.40 | 143.65 | 140.75 | 140.85 | 1.7M |
| 2025-05-07 | 144.45 | 144.55 | 142.50 | 143.70 | 2.4M |
| 2025-05-06 | 143.30 | 144.65 | 142.90 | 144.00 | 2.3M |
| 2025-05-05 | 142.70 | 143.35 | 142.15 | 142.75 | 1.3M |
| 2025-05-02 | 143.45 | 143.75 | 141.55 | 142.75 | 2.2M |
| 2025-04-30 | 141.55 | 142.25 | 140.05 | 142.25 | 1.7M |
| 2025-04-29 | 139.80 | 140.40 | 138.40 | 140.40 | 2.0M |
| 2025-04-28 | 139.10 | 139.75 | 138.20 | 139.75 | 1.8M |
| 2025-04-25 | 138.05 | 139.25 | 137.00 | 138.25 | 1.5M |
| 2025-04-24 | 136.40 | 138.45 | 135.40 | 137.80 | 2.5M |
| 2025-04-23 | 139.65 | 140.00 | 135.70 | 136.60 | 3.5M |
| 2025-04-22 | 134.95 | 136.90 | 134.55 | 134.90 | 2.6M |
| 2025-04-17 | 135.95 | 135.95 | 133.60 | 135.15 | 1.0M |
| 2025-04-16 | 136.20 | 136.90 | 134.75 | 135.95 | 2.8M |
| 2025-04-15 | 132.90 | 135.50 | 132.70 | 135.50 | 1.8M |
| 2025-04-14 | 130.45 | 133.00 | 130.15 | 132.90 | 1.8M |
| 2025-04-11 | 129.00 | 130.10 | 127.70 | 129.30 | 2.5M |
| 2025-04-10 | 129.75 | 129.75 | 126.65 | 128.60 | 2.6M |
| 2025-04-09 | 124.45 | 125.25 | 121.40 | 124.20 | 3.4M |
| 2025-04-08 | 126.10 | 127.95 | 124.70 | 127.75 | 2.6M |
| 2025-04-07 | 124.00 | 128.90 | 116.10 | 125.60 | 6.8M |
| 2025-04-04 | 138.10 | 139.45 | 131.55 | 132.05 | 4.4M |
| 2025-04-03 | 133.60 | 136.45 | 132.50 | 136.45 | 2.7M |
| 2025-04-02 | 135.35 | 135.50 | 132.80 | 134.10 | 2.0M |
| 2025-04-01 | 135.00 | 136.05 | 134.40 | 135.75 | 2.2M |
| 2025-03-31 | 134.00 | 135.55 | 132.65 | 135.55 | 3.5M |
| 2025-03-28 | 133.20 | 133.90 | 132.25 | 133.55 | 1.3M |
| 2025-03-27 | 132.10 | 132.20 | 130.75 | 132.05 | 1.4M |
| 2025-03-26 | 132.15 | 132.65 | 131.05 | 132.05 | 1.2M |
| 2025-03-25 | 131.55 | 132.70 | 131.50 | 131.80 | 1.2M |
| 2025-03-24 | 133.30 | 133.45 | 131.85 | 131.85 | 1.6M |
| 2025-03-21 | 132.00 | 133.75 | 131.30 | 133.75 | 8.7M |
| 2025-03-20 | 129.00 | 129.45 | 128.40 | 129.20 | 1.3M |
| 2025-03-19 | 129.00 | 129.95 | 128.70 | 129.00 | 1.3M |
| 2025-03-18 | 128.90 | 129.60 | 127.95 | 129.05 | 1.3M |
| 2025-03-17 | 129.00 | 130.15 | 128.30 | 128.85 | 1.4M |
| 2025-03-14 | 128.90 | 130.65 | 128.45 | 130.00 | 1.7M |
| 2025-03-13 | 128.00 | 129.55 | 127.75 | 129.00 | 2.5M |
| 2025-03-12 | 127.30 | 128.45 | 126.80 | 128.00 | 2.4M |
| 2025-03-11 | 127.00 | 127.95 | 126.20 | 127.30 | 2.6M |
| 2025-03-10 | 126.05 | 128.10 | 126.05 | 127.25 | 1.4M |
| 2025-03-07 | 123.25 | 126.85 | 122.80 | 126.05 | 2.2M |
| 2025-03-06 | 124.90 | 125.05 | 122.70 | 123.25 | 2.1M |
| 2025-03-05 | 125.75 | 126.30 | 124.05 | 124.65 | 1.5M |
| 2025-03-04 | 127.90 | 128.80 | 126.65 | 126.65 | 2.8M |
| 2025-03-03 | 127.75 | 128.50 | 126.65 | 127.90 | 1.5M |
| 2025-02-28 | 128.95 | 129.50 | 127.50 | 127.60 | 2.9M |
| 2025-02-27 | 127.75 | 129.25 | 127.40 | 129.00 | 1.3M |
| 2025-02-26 | 126.80 | 127.90 | 126.10 | 127.75 | 1.5M |
| 2025-02-25 | 127.45 | 128.30 | 127.05 | 127.25 | 1.5M |
| 2025-02-24 | 124.50 | 127.70 | 124.10 | 127.35 | 2.3M |
| 2025-02-21 | 124.00 | 124.55 | 123.10 | 124.50 | 2.0M |
| 2025-02-20 | 122.80 | 124.00 | 122.80 | 124.00 | 1.3M |
| 2025-02-19 | 123.60 | 124.40 | 122.30 | 122.90 | 1.6M |
| 2025-02-18 | 123.10 | 123.95 | 122.55 | 123.65 | 1.5M |
| 2025-02-17 | 123.15 | 123.60 | 122.75 | 123.10 | 0.8M |
| 2025-02-14 | 123.50 | 124.00 | 122.15 | 123.40 | 1.1M |
| 2025-02-13 | 124.35 | 124.45 | 122.85 | 123.70 | 1.5M |
| 2025-02-12 | 124.05 | 125.05 | 123.65 | 124.00 | 2.1M |
| 2025-02-11 | 124.35 | 125.35 | 123.50 | 123.65 | 1.6M |
| 2025-02-10 | 124.00 | 125.20 | 123.70 | 124.30 | 1.6M |
| 2025-02-07 | 122.95 | 124.50 | 122.65 | 124.00 | 1.1M |
| 2025-02-06 | 122.80 | 124.60 | 122.45 | 122.95 | 1.9M |
| 2025-02-05 | 121.50 | 123.15 | 120.80 | 122.85 | 1.7M |
| 2025-02-04 | 122.45 | 122.75 | 121.30 | 121.55 | 1.6M |
| 2025-02-03 | 122.10 | 123.70 | 121.70 | 122.55 | 1.9M |
| 2025-01-31 | 121.80 | 124.00 | 121.15 | 123.35 | 2.2M |
| 2025-01-30 | 120.15 | 122.65 | 119.80 | 121.80 | 2.8M |
| 2025-01-29 | 112.00 | 122.70 | 111.05 | 121.15 | 9.5M |
| 2025-01-28 | 114.40 | 115.75 | 114.15 | 115.20 | 2.4M |
| 2025-01-27 | 113.60 | 115.55 | 113.10 | 114.55 | 2.3M |
| 2025-01-24 | 114.60 | 114.80 | 113.05 | 113.60 | 2.4M |
| 2025-01-23 | 113.40 | 115.00 | 113.40 | 114.55 | 1.5M |
| 2025-01-22 | 114.05 | 114.50 | 112.85 | 113.20 | 1.6M |
| 2025-01-21 | 112.45 | 113.95 | 112.35 | 113.80 | 1.7M |
| 2025-01-20 | 112.20 | 112.90 | 111.90 | 112.45 | 1.4M |
| 2025-01-17 | 111.25 | 112.55 | 111.10 | 112.20 | 2.2M |
| 2025-01-16 | 108.20 | 111.50 | 107.95 | 111.25 | 2.4M |
| 2025-01-15 | 106.45 | 108.60 | 106.25 | 108.20 | 2.0M |
| 2025-01-14 | 106.30 | 106.65 | 105.90 | 106.00 | 2.1M |
| 2025-01-13 | 106.70 | 107.15 | 106.10 | 106.70 | 0.9M |
| 2025-01-10 | 107.45 | 107.95 | 105.65 | 106.75 | 3.6M |
| 2025-01-09 | 109.00 | 110.00 | 108.55 | 109.80 | 1.3M |
| 2025-01-08 | 108.20 | 109.40 | 108.00 | 109.00 | 1.7M |
| 2025-01-07 | 111.75 | 111.80 | 108.25 | 108.30 | 2.3M |
| 2025-01-03 | 111.70 | 112.45 | 111.55 | 111.55 | 1.1M |
| 2025-01-02 | 109.55 | 111.65 | 109.55 | 111.50 | 1.1M |