118.10
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 119.20 | 120.64 | 116.62 | 118.10 | 1.7M |
| 2025-09-28 | 119.20 | 119.82 | 119.02 | 119.70 | 0.1M |
| 2025-09-27 | 119.20 | 119.48 | 119.02 | 119.18 | 0.0M |
| 2025-09-26 | 119.80 | 119.98 | 118.38 | 119.54 | 0.7M |
| 2025-09-25 | 120.06 | 120.96 | 118.82 | 119.22 | 0.7M |
| 2025-09-24 | 119.80 | 121.08 | 118.50 | 119.70 | 1.7M |
| 2025-09-23 | 120.06 | 122.64 | 118.20 | 118.90 | 3.8M |
| 2025-09-22 | 118.20 | 121.00 | 116.86 | 120.22 | 2.4M |
| 2025-09-19 | 120.16 | 120.68 | 117.40 | 118.32 | 0.0M |
| 2025-09-18 | 122.10 | 122.44 | 119.52 | 120.50 | 2.2M |
| 2025-09-17 | 120.30 | 123.36 | 119.14 | 122.10 | 6.8M |
| 2025-09-16 | 116.80 | 121.10 | 116.46 | 120.14 | 3.8M |
| 2025-09-15 | 118.70 | 118.70 | 115.84 | 116.50 | 2.6M |
| 2025-09-14 | 118.70 | 118.60 | 117.06 | 117.96 | 0.5M |
| 2025-09-13 | 118.70 | 118.70 | 117.42 | 117.84 | 0.2M |
| 2025-09-12 | 119.50 | 120.16 | 116.60 | 118.78 | 3.5M |
| 2025-09-11 | 118.92 | 120.84 | 118.10 | 119.34 | 4.0M |
| 2025-09-10 | 119.40 | 122.44 | 118.04 | 118.48 | 9.7M |
| 2025-09-09 | 119.14 | 119.38 | 117.70 | 119.18 | 3.6M |
| 2025-09-08 | 119.04 | 122.08 | 118.42 | 119.36 | 16.2M |
| 2025-09-07 | 119.04 | 122.08 | 120.52 | 121.42 | 8.1M |
| 2025-09-06 | 119.04 | 122.00 | 119.12 | 121.64 | 5.7M |
| 2025-09-05 | 114.56 | 118.76 | 114.56 | 118.70 | 8.2M |
| 2025-09-04 | 115.18 | 115.70 | 114.10 | 114.64 | 4.3M |
| 2025-09-03 | 113.04 | 115.98 | 111.30 | 115.18 | 13.0M |
| 2025-09-02 | 106.76 | 113.38 | 106.44 | 113.04 | 26.6M |
| 2025-09-01 | 107.74 | 108.36 | 106.00 | 106.42 | 0.5M |
| 2025-08-31 | 107.74 | 107.82 | 107.28 | 107.28 | 0.0M |
| 2025-08-30 | 107.74 | 108.06 | 107.42 | 107.72 | 0.0M |
| 2025-08-29 | 105.60 | 108.50 | 105.52 | 107.74 | 1.2M |
| 2025-08-28 | 107.28 | 107.82 | 105.08 | 105.60 | 0.4M |
| 2025-08-27 | 105.52 | 107.34 | 105.16 | 107.28 | 0.5M |
| 2025-08-26 | 105.54 | 106.10 | 104.72 | 105.46 | 0.2M |
| 2025-08-25 | 105.06 | 105.50 | 104.32 | 105.28 | 0.3M |
| 2025-08-24 | 105.06 | 105.32 | 104.80 | 104.92 | 0.0M |
| 2025-08-23 | 105.06 | 105.22 | 104.96 | 105.02 | 0.0M |
| 2025-08-22 | 104.54 | 105.14 | 104.22 | 104.94 | 0.2M |
| 2025-08-21 | 106.38 | 106.74 | 104.10 | 104.28 | 0.8M |
| 2025-08-20 | 107.52 | 108.08 | 105.80 | 106.12 | 0.4M |
| 2025-08-19 | 108.00 | 109.42 | 106.90 | 107.54 | 0.6M |
| 2025-08-18 | 107.00 | 108.78 | 104.82 | 108.10 | 1.0M |
| 2025-08-17 | 107.00 | 107.02 | 106.38 | 106.46 | 0.3M |
| 2025-08-16 | 107.00 | 107.00 | 105.40 | 106.64 | 0.3M |
| 2025-08-15 | 108.00 | 108.84 | 107.22 | 108.02 | 0.7M |
| 2025-08-14 | 106.70 | 108.22 | 103.80 | 108.06 | 2.0M |
| 2025-08-13 | 107.06 | 107.98 | 106.52 | 106.78 | 0.6M |
| 2025-08-12 | 107.90 | 108.18 | 106.00 | 107.06 | 0.8M |
| 2025-08-11 | 108.10 | 110.30 | 107.22 | 107.40 | 1.9M |
| 2025-08-08 | 105.16 | 107.56 | 105.16 | 106.92 | 1.0M |
| 2025-08-07 | 104.20 | 106.50 | 104.08 | 105.16 | 1.1M |
| 2025-08-06 | 103.98 | 105.72 | 102.30 | 104.12 | 1.1M |
| 2025-08-05 | 102.82 | 103.84 | 102.00 | 103.68 | 0.8M |
| 2025-08-04 | 102.90 | 103.58 | 102.26 | 102.88 | 0.8M |
| 2025-08-01 | 102.04 | 106.72 | 100.56 | 102.88 | 8.7M |
| 2025-07-31 | 102.58 | 103.40 | 101.00 | 101.54 | 1.1M |
| 2025-07-30 | 103.10 | 103.58 | 101.12 | 102.40 | 0.4M |
| 2025-07-29 | 102.86 | 103.80 | 102.66 | 103.14 | 0.3M |
| 2025-07-28 | 104.60 | 104.96 | 102.46 | 102.92 | 0.8M |
| 2025-07-27 | 104.60 | 104.34 | 103.74 | 104.06 | 0.1M |
| 2025-07-26 | 104.60 | 104.96 | 104.22 | 104.34 | 0.1M |
| 2025-07-25 | 105.14 | 105.96 | 103.84 | 104.40 | 0.8M |
| 2025-07-24 | 104.96 | 105.38 | 104.38 | 104.92 | 0.5M |
| 2025-07-23 | 104.94 | 106.72 | 104.76 | 104.86 | 1.6M |
| 2025-07-22 | 105.04 | 105.52 | 103.42 | 104.82 | 0.9M |
| 2025-07-21 | 104.38 | 106.72 | 103.14 | 104.90 | 2.2M |
| 2025-07-20 | 104.38 | 104.72 | 103.14 | 104.28 | 0.7M |
| 2025-07-19 | 104.38 | 105.44 | 104.06 | 104.58 | 0.3M |
| 2025-07-18 | 102.34 | 104.06 | 102.30 | 103.90 | 0.8M |
| 2025-07-17 | 104.00 | 104.76 | 102.22 | 102.46 | 0.5M |
| 2025-07-16 | 103.20 | 104.28 | 103.10 | 103.74 | 0.6M |
| 2025-07-15 | 103.96 | 104.30 | 103.04 | 103.14 | 0.4M |
| 2025-07-14 | 102.56 | 104.28 | 98.24 | 103.82 | 1.9M |
| 2025-07-13 | 102.56 | 102.60 | 101.80 | 102.22 | 0.1M |
| 2025-07-12 | 102.56 | 103.04 | 102.22 | 102.54 | 0.0M |
| 2025-07-11 | 104.64 | 104.88 | 101.68 | 102.68 | 1.5M |
| 2025-07-10 | 105.14 | 108.20 | 104.52 | 104.72 | 0.8M |
| 2025-07-09 | 104.20 | 105.24 | 103.88 | 104.86 | 0.6M |
| 2025-07-08 | 104.36 | 105.44 | 102.72 | 104.46 | 1.3M |
| 2025-07-07 | 105.86 | 108.30 | 103.64 | 104.78 | 1.1M |
| 2025-07-06 | 105.86 | 105.06 | 104.66 | 104.90 | 0.4M |
| 2025-07-05 | 105.86 | 106.84 | 104.90 | 105.06 | 0.4M |
| 2025-07-04 | 106.02 | 106.40 | 105.22 | 106.02 | 0.4M |
| 2025-07-03 | 106.12 | 106.68 | 105.62 | 106.14 | 0.4M |
| 2025-07-02 | 106.90 | 107.38 | 105.24 | 106.18 | 0.5M |
| 2025-07-01 | 107.50 | 108.36 | 105.96 | 106.52 | 1.0M |
| 2025-06-30 | 106.98 | 107.64 | 106.10 | 107.36 | 0.8M |
| 2025-06-29 | 106.98 | 106.88 | 106.16 | 106.54 | 0.2M |
| 2025-06-28 | 106.98 | 107.10 | 106.32 | 106.34 | 0.1M |
| 2025-06-27 | 106.98 | 107.40 | 105.42 | 106.58 | 1.6M |
| 2025-06-26 | 108.30 | 110.90 | 107.30 | 107.52 | 3.2M |
| 2025-06-25 | 107.82 | 108.96 | 107.82 | 108.30 | 0.6M |
| 2025-06-24 | 107.32 | 108.34 | 106.84 | 107.82 | 0.6M |
| 2025-06-23 | 107.70 | 108.46 | 106.34 | 107.28 | 0.9M |
| 2025-06-20 | 108.70 | 109.42 | 107.52 | 107.62 | 0.6M |
| 2025-06-19 | 108.46 | 109.72 | 108.30 | 108.68 | 0.5M |
| 2025-06-18 | 109.58 | 110.40 | 107.72 | 108.46 | 1.0M |
| 2025-06-17 | 111.56 | 113.44 | 108.80 | 109.32 | 3.5M |
| 2025-06-16 | 110.02 | 112.90 | 108.60 | 111.28 | 2.3M |
| 2025-06-15 | 110.02 | 110.98 | 109.40 | 110.66 | 0.2M |
| 2025-06-14 | 110.02 | 110.48 | 109.72 | 109.86 | 0.1M |
| 2025-06-13 | 109.14 | 110.78 | 108.36 | 110.20 | 0.7M |
| 2025-06-11 | 111.70 | 112.40 | 108.28 | 109.02 | 3.0M |
| 2025-06-10 | 106.82 | 112.96 | 106.68 | 111.70 | 6.3M |
| 2025-06-09 | 106.32 | 107.30 | 105.34 | 106.70 | 0.8M |
| 2025-06-08 | 106.32 | 106.88 | 106.06 | 106.58 | 0.1M |
| 2025-06-07 | 106.32 | 107.30 | 106.32 | 106.44 | 0.1M |
| 2025-06-06 | 108.60 | 110.16 | 104.82 | 106.26 | 2.9M |
| 2025-06-05 | 108.00 | 108.86 | 107.56 | 108.38 | 0.7M |
| 2025-06-04 | 108.66 | 109.36 | 107.02 | 107.64 | 2.4M |
| 2025-06-03 | 108.82 | 110.42 | 107.22 | 108.18 | 5.6M |
| 2025-06-02 | 99.98 | 110.20 | 97.62 | 109.66 | 24.4M |
| 2025-06-01 | 99.98 | 100.56 | 97.90 | 98.06 | 0.4M |
| 2025-05-31 | 99.98 | 100.98 | 99.72 | 100.56 | 0.1M |
| 2025-05-30 | 99.40 | 101.82 | 99.06 | 100.40 | 1.2M |
| 2025-05-29 | 101.70 | 101.82 | 99.04 | 99.42 | 2.2M |
| 2025-05-28 | 99.16 | 103.34 | 98.72 | 101.66 | 2.3M |
| 2025-05-27 | 97.66 | 99.24 | 95.22 | 99.00 | 2.1M |
| 2025-05-26 | 101.72 | 101.82 | 96.88 | 97.42 | 1.4M |
| 2025-05-23 | 101.42 | 102.88 | 101.14 | 101.72 | 0.3M |
| 2025-05-22 | 103.00 | 103.32 | 101.00 | 101.42 | 0.9M |
| 2025-05-21 | 104.02 | 104.56 | 102.98 | 102.98 | 0.4M |
| 2025-05-20 | 105.50 | 105.90 | 103.42 | 104.02 | 0.8M |
| 2025-05-19 | 104.46 | 107.28 | 104.28 | 105.40 | 1.0M |
| 2025-05-18 | 104.46 | 106.82 | 105.48 | 106.70 | 0.2M |
| 2025-05-17 | 104.46 | 105.60 | 104.28 | 105.48 | 0.1M |
| 2025-05-16 | 103.68 | 105.84 | 102.40 | 104.32 | 1.0M |
| 2025-05-15 | 105.22 | 106.36 | 102.42 | 104.02 | 1.3M |
| 2025-05-14 | 107.08 | 107.90 | 104.76 | 105.10 | 0.7M |
| 2025-05-13 | 108.26 | 108.56 | 106.66 | 107.10 | 0.6M |
| 2025-05-12 | 106.38 | 110.00 | 105.52 | 107.82 | 1.6M |
| 2025-05-08 | 106.10 | 108.20 | 105.78 | 106.60 | 0.9M |
| 2025-05-07 | 105.32 | 107.60 | 104.30 | 106.04 | 1.2M |
| 2025-05-06 | 102.90 | 106.46 | 101.42 | 105.34 | 1.2M |
| 2025-05-05 | 106.48 | 109.70 | 101.98 | 103.48 | 1.9M |
| 2025-05-02 | 110.28 | 110.28 | 106.04 | 106.52 | 0.8M |
| 2025-04-30 | 110.50 | 111.54 | 108.78 | 110.28 | 1.3M |
| 2025-04-29 | 113.48 | 113.64 | 109.50 | 110.58 | 1.5M |
| 2025-04-28 | 115.00 | 116.46 | 111.40 | 113.46 | 2.4M |
| 2025-04-25 | 113.00 | 115.12 | 113.00 | 114.52 | 1.4M |
| 2025-04-24 | 113.22 | 114.84 | 112.54 | 113.00 | 1.1M |
| 2025-04-23 | 116.30 | 116.40 | 112.22 | 113.32 | 2.1M |
| 2025-04-22 | 113.38 | 117.82 | 113.38 | 115.86 | 2.7M |
| 2025-04-21 | 110.20 | 114.80 | 109.84 | 113.36 | 3.2M |
| 2025-04-18 | 108.96 | 110.26 | 106.54 | 109.16 | 2.0M |
| 2025-04-17 | 110.62 | 112.90 | 105.50 | 109.20 | 6.5M |
| 2025-04-16 | 110.00 | 112.60 | 107.92 | 110.10 | 2.0M |
| 2025-04-15 | 110.18 | 112.04 | 107.56 | 110.14 | 1.8M |
| 2025-04-14 | 113.32 | 115.60 | 109.52 | 110.44 | 2.4M |
| 2025-04-11 | 111.00 | 114.38 | 110.94 | 113.32 | 2.2M |
| 2025-04-10 | 109.12 | 114.60 | 108.02 | 110.78 | 3.2M |
| 2025-04-09 | 99.74 | 109.12 | 96.20 | 109.00 | 6.3M |
| 2025-04-08 | 108.04 | 108.04 | 99.14 | 99.42 | 2.2M |
| 2025-04-07 | 111.70 | 114.14 | 101.66 | 105.32 | 5.6M |
| 2025-04-04 | 119.42 | 120.56 | 111.60 | 111.96 | 2.7M |
| 2025-04-03 | 121.32 | 123.20 | 116.48 | 119.10 | 2.3M |
| 2025-04-02 | 120.02 | 124.50 | 117.90 | 121.48 | 5.2M |
| 2025-04-01 | 121.92 | 126.00 | 119.10 | 120.96 | 3.2M |
| 2025-03-31 | 119.82 | 121.92 | 115.60 | 121.60 | 2.4M |
| 2025-03-28 | 123.00 | 125.66 | 118.96 | 119.92 | 2.6M |
| 2025-03-27 | 125.80 | 126.98 | 122.62 | 123.02 | 1.9M |
| 2025-03-26 | 129.92 | 131.14 | 125.20 | 125.80 | 1.6M |
| 2025-03-25 | 129.40 | 131.86 | 125.06 | 129.72 | 2.5M |
| 2025-03-24 | 133.56 | 133.72 | 128.62 | 129.64 | 2.2M |
| 2025-03-21 | 136.24 | 140.58 | 133.48 | 133.56 | 5.0M |
| 2025-03-20 | 132.48 | 136.78 | 130.50 | 135.56 | 2.9M |
| 2025-03-19 | 129.80 | 132.60 | 127.54 | 131.62 | 1.4M |
| 2025-03-18 | 133.94 | 134.00 | 129.28 | 129.70 | 1.7M |
| 2025-03-17 | 130.00 | 132.68 | 129.70 | 131.84 | 2.5M |
| 2025-03-14 | 123.16 | 128.36 | 122.90 | 126.80 | 1.7M |
| 2025-03-13 | 123.00 | 125.50 | 120.10 | 123.72 | 3.3M |
| 2025-03-12 | 126.20 | 127.36 | 123.90 | 124.56 | 1.7M |
| 2025-03-11 | 127.54 | 129.18 | 126.56 | 127.04 | 1.7M |
| 2025-03-10 | 131.06 | 131.26 | 127.16 | 128.30 | 2.1M |
| 2025-03-07 | 133.92 | 134.90 | 127.50 | 131.06 | 2.6M |
| 2025-03-06 | 133.70 | 135.54 | 130.88 | 132.32 | 3.3M |
| 2025-03-05 | 128.10 | 136.30 | 128.10 | 132.18 | 6.9M |
| 2025-03-04 | 127.50 | 131.18 | 126.32 | 129.74 | 3.9M |
| 2025-03-03 | 127.00 | 128.08 | 123.26 | 126.66 | 12.7M |
| 2025-02-28 | 129.72 | 133.52 | 125.00 | 132.10 | 12.1M |
| 2025-02-27 | 137.36 | 138.26 | 129.00 | 129.30 | 8.6M |
| 2025-02-26 | 145.30 | 145.30 | 136.78 | 138.68 | 7.8M |
| 2025-02-25 | 137.70 | 147.00 | 135.02 | 145.66 | 13.7M |
| 2025-02-24 | 132.26 | 136.50 | 131.18 | 135.90 | 7.7M |
| 2025-02-21 | 122.80 | 132.16 | 122.72 | 131.18 | 17.0M |
| 2025-02-20 | 124.50 | 125.62 | 121.50 | 122.80 | 1.6M |
| 2025-02-19 | 120.52 | 124.18 | 119.16 | 123.46 | 1.8M |
| 2025-02-18 | 123.72 | 125.14 | 117.80 | 120.20 | 3.7M |
| 2025-02-17 | 117.22 | 126.04 | 117.22 | 126.04 | 7.6M |
| 2025-02-14 | 113.02 | 121.00 | 110.36 | 115.76 | 9.6M |
| 2025-02-13 | 113.00 | 113.60 | 109.18 | 112.84 | 3.3M |
| 2025-02-12 | 105.00 | 115.00 | 104.50 | 111.10 | 10.3M |
| 2025-02-11 | 103.62 | 104.62 | 102.98 | 104.54 | 0.9M |
| 2025-02-10 | 104.20 | 105.42 | 102.50 | 102.96 | 1.6M |
| 2025-02-07 | 104.50 | 104.50 | 103.00 | 103.46 | 0.3M |
| 2025-02-06 | 104.88 | 105.20 | 103.38 | 103.90 | 0.6M |
| 2025-02-05 | 102.00 | 104.66 | 100.60 | 104.04 | 1.0M |
| 2025-02-04 | 103.94 | 103.94 | 101.02 | 102.08 | 1.1M |
| 2025-02-03 | 105.58 | 105.88 | 102.50 | 103.30 | 1.3M |
| 2025-01-31 | 107.50 | 108.00 | 105.20 | 105.58 | 1.1M |
| 2025-01-30 | 107.38 | 107.98 | 105.54 | 107.14 | 1.2M |
| 2025-01-29 | 107.84 | 108.34 | 106.64 | 106.98 | 0.6M |
| 2025-01-28 | 105.80 | 108.14 | 103.70 | 107.10 | 2.1M |
| 2025-01-27 | 109.28 | 109.28 | 105.54 | 105.80 | 0.9M |
| 2025-01-24 | 109.98 | 110.20 | 107.68 | 108.72 | 1.5M |
| 2025-01-23 | 107.30 | 110.40 | 106.04 | 110.30 | 1.2M |
| 2025-01-22 | 109.56 | 109.78 | 106.56 | 106.86 | 1.7M |
| 2025-01-21 | 107.98 | 108.60 | 105.96 | 108.46 | 1.1M |
| 2025-01-20 | 110.80 | 111.20 | 105.50 | 106.18 | 2.5M |
| 2025-01-17 | 105.20 | 109.30 | 104.60 | 108.70 | 3.0M |
| 2025-01-16 | 104.20 | 106.50 | 101.40 | 105.62 | 3.9M |
| 2025-01-15 | 104.10 | 104.50 | 101.58 | 103.62 | 2.0M |
| 2025-01-14 | 103.68 | 104.36 | 102.00 | 103.76 | 1.6M |
| 2025-01-13 | 104.70 | 105.48 | 103.10 | 103.80 | 1.4M |
| 2025-01-10 | 101.00 | 105.62 | 99.58 | 103.56 | 2.1M |
| 2025-01-09 | 104.10 | 105.94 | 100.00 | 100.96 | 1.6M |
| 2025-01-08 | 102.00 | 104.98 | 101.92 | 104.54 | 0.9M |
| 2025-01-06 | 101.92 | 102.96 | 100.28 | 101.96 | 0.9M |
| 2025-01-03 | 104.72 | 105.96 | 101.64 | 102.42 | 1.5M |