371.77
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 | 380.00 | 383.00 | 375.00 | 382.00 | 1.8M |
| 2024-12-30 | 376.00 | 384.00 | 368.00 | 377.01 | 2.0M |
| 2024-12-27 | 376.00 | 377.49 | 371.00 | 373.00 | 0.3M |
| 2024-12-26 | 363.11 | 375.49 | 350.00 | 374.00 | 2.9M |
| 2024-12-24 | 356.05 | 368.00 | 348.00 | 363.11 | 2.5M |
| 2024-12-23 | 350.00 | 362.49 | 348.00 | 354.50 | 2.8M |
| 2024-12-20 | 332.01 | 349.89 | 332.01 | 347.99 | 0.7M |
| 2024-12-19 | 348.00 | 348.48 | 325.05 | 337.45 | 2.3M |
| 2024-12-18 | 352.51 | 360.00 | 346.01 | 348.00 | 1.1M |
| 2024-12-17 | 340.11 | 361.25 | 337.50 | 356.50 | 1.8M |
| 2024-12-16 | 346.00 | 346.00 | 330.00 | 340.00 | 2.1M |
| 2024-12-13 | 361.00 | 362.90 | 334.10 | 346.50 | 4.9M |
| 2024-12-12 | 367.00 | 367.00 | 359.10 | 360.99 | 1.4M |
| 2024-12-11 | 357.50 | 364.50 | 357.50 | 363.00 | 0.8M |
| 2024-12-10 | 370.00 | 370.00 | 356.50 | 357.99 | 3.0M |
| 2024-12-09 | 366.11 | 371.00 | 348.00 | 366.00 | 3.3M |
| 2024-12-06 | 364.00 | 379.00 | 358.50 | 376.00 | 14.1M |
| 2024-12-05 | 348.00 | 363.00 | 345.00 | 361.00 | 2.6M |
| 2024-12-04 | 348.02 | 351.97 | 344.50 | 347.00 | 1.0M |
| 2024-12-03 | 342.99 | 347.99 | 342.37 | 345.00 | 1.4M |
| 2024-12-02 | 341.00 | 344.89 | 340.00 | 341.00 | 1.0M |
| 2024-11-29 | 337.00 | 341.22 | 335.00 | 338.51 | 0.7M |
| 2024-11-28 | 348.01 | 350.50 | 331.57 | 335.06 | 2.2M |
| 2024-11-27 | 348.89 | 357.00 | 343.01 | 348.00 | 2.7M |
| 2024-11-26 | 346.00 | 380.62 | 339.01 | 343.50 | 5.8M |
| 2024-11-25 | 336.00 | 351.98 | 334.05 | 346.00 | 1.6M |
| 2024-11-22 | 334.80 | 356.00 | 331.51 | 336.00 | 3.5M |
| 2024-11-21 | 333.00 | 334.50 | 329.00 | 332.33 | 0.4M |
| 2024-11-20 | 328.00 | 336.99 | 328.00 | 332.07 | 0.2M |
| 2024-11-19 | 328.50 | 333.98 | 325.00 | 332.00 | 1.1M |
| 2024-11-18 | 331.00 | 336.00 | 325.00 | 326.00 | 0.6M |
| 2024-11-15 | 326.00 | 341.00 | 326.00 | 329.00 | 1.2M |
| 2024-11-14 | 316.00 | 326.00 | 314.50 | 326.00 | 1.1M |
| 2024-11-13 | 313.00 | 316.99 | 311.05 | 315.49 | 0.4M |
| 2024-11-12 | 313.00 | 316.00 | 310.60 | 315.00 | 0.3M |
| 2024-11-11 | 313.25 | 313.95 | 312.05 | 313.55 | 0.4M |
| 2024-11-08 | 315.50 | 316.00 | 312.00 | 313.00 | 0.3M |
| 2024-11-07 | 314.00 | 318.00 | 310.94 | 315.80 | 0.5M |
| 2024-11-06 | 320.00 | 320.00 | 312.30 | 312.30 | 0.3M |
| 2024-11-05 | 322.68 | 322.68 | 310.00 | 319.50 | 2.0M |
| 2024-11-04 | 323.01 | 325.45 | 310.11 | 320.50 | 0.6M |
| 2024-11-01 | 299.88 | 325.00 | 294.15 | 321.50 | 1.1M |
| 2024-10-31 | 317.00 | 318.00 | 308.00 | 311.49 | 1.0M |
| 2024-10-30 | 319.00 | 322.00 | 314.00 | 314.00 | 0.5M |
| 2024-10-29 | 316.00 | 322.85 | 312.94 | 318.60 | 0.4M |
| 2024-10-28 | 324.00 | 325.24 | 315.06 | 317.50 | 1.4M |
| 2024-10-25 | 311.85 | 321.00 | 309.50 | 315.50 | 1.1M |
| 2024-10-24 | 296.00 | 311.00 | 291.00 | 311.00 | 9.9M |
| 2024-10-23 | 296.00 | 299.95 | 293.50 | 294.38 | 2.5M |
| 2024-10-22 | 297.00 | 298.00 | 294.61 | 295.00 | 0.3M |
| 2024-10-21 | 293.01 | 298.00 | 290.55 | 296.00 | 0.4M |
| 2024-10-18 | 293.00 | 295.00 | 291.55 | 292.65 | 0.2M |
| 2024-10-17 | 294.94 | 294.94 | 289.01 | 294.00 | 0.3M |
| 2024-10-16 | 299.99 | 300.99 | 293.00 | 294.00 | 0.2M |
| 2024-10-15 | 299.10 | 300.98 | 297.70 | 299.50 | 0.4M |
| 2024-10-14 | 299.81 | 301.00 | 297.77 | 299.30 | 1.3M |
| 2024-10-11 | 297.85 | 300.00 | 297.00 | 299.00 | 1.0M |
| 2024-10-10 | 299.00 | 300.00 | 297.00 | 297.50 | 0.5M |
| 2024-10-09 | 298.99 | 301.30 | 297.95 | 298.00 | 1.2M |
| 2024-10-08 | 298.50 | 302.45 | 295.64 | 298.47 | 0.7M |
| 2024-10-07 | 295.49 | 299.99 | 293.89 | 297.10 | 0.5M |
| 2024-10-04 | 296.00 | 298.00 | 294.00 | 295.50 | 0.7M |
| 2024-10-03 | 294.00 | 299.50 | 293.10 | 296.00 | 0.9M |
| 2024-10-02 | 289.51 | 297.00 | 289.00 | 294.50 | 0.3M |
| 2024-10-01 | 290.02 | 294.89 | 288.30 | 288.30 | 0.3M |
| 2024-09-30 | 289.50 | 292.60 | 286.14 | 292.40 | 0.3M |
| 2024-09-27 | 294.85 | 294.85 | 287.02 | 290.00 | 0.8M |
| 2024-09-26 | 297.00 | 301.00 | 291.05 | 291.20 | 0.4M |
| 2024-09-25 | 295.50 | 298.95 | 291.00 | 295.10 | 0.9M |
| 2024-09-24 | 288.00 | 298.00 | 286.05 | 297.00 | 1.1M |
| 2024-09-23 | 278.00 | 290.00 | 277.98 | 288.00 | 1.1M |
| 2024-09-20 | 270.00 | 282.99 | 269.50 | 277.05 | 3.1M |
| 2024-09-19 | 264.10 | 277.00 | 264.10 | 271.90 | 1.3M |
| 2024-09-18 | 263.00 | 270.00 | 260.17 | 267.52 | 1.1M |
| 2024-09-16 | 264.00 | 265.99 | 260.00 | 263.00 | 0.2M |
| 2024-09-13 | 269.50 | 270.00 | 261.11 | 264.00 | 1.0M |
| 2024-09-12 | 257.15 | 267.49 | 257.05 | 265.01 | 1.6M |
| 2024-09-11 | 260.00 | 261.70 | 257.12 | 259.75 | 1.1M |
| 2024-09-10 | 256.97 | 260.50 | 254.01 | 260.00 | 0.5M |
| 2024-09-09 | 260.00 | 261.99 | 254.00 | 255.00 | 0.4M |
| 2024-09-06 | 261.00 | 261.99 | 258.02 | 259.75 | 0.4M |
| 2024-09-05 | 253.11 | 263.98 | 251.50 | 260.50 | 1.3M |
| 2024-09-04 | 253.50 | 253.50 | 251.00 | 252.90 | 0.4M |
| 2024-09-03 | 251.52 | 253.99 | 250.16 | 253.00 | 0.3M |
| 2024-09-02 | 254.00 | 255.00 | 251.00 | 252.48 | 0.2M |
| 2024-08-30 | 256.00 | 256.00 | 251.01 | 254.95 | 0.5M |
| 2024-08-29 | 253.01 | 254.90 | 251.00 | 252.00 | 0.8M |
| 2024-08-28 | 254.00 | 254.00 | 252.00 | 253.00 | 0.1M |
| 2024-08-27 | 253.93 | 254.50 | 252.60 | 253.00 | 0.1M |
| 2024-08-26 | 257.00 | 257.36 | 253.00 | 254.48 | 0.5M |
| 2024-08-23 | 253.31 | 259.00 | 252.25 | 257.01 | 1.1M |
| 2024-08-22 | 255.00 | 255.00 | 252.00 | 252.27 | 0.5M |
| 2024-08-21 | 251.00 | 254.99 | 250.50 | 254.00 | 0.6M |
| 2024-08-20 | 246.00 | 255.00 | 244.05 | 251.00 | 0.8M |
| 2024-08-19 | 246.00 | 248.00 | 244.00 | 245.51 | 0.5M |
| 2024-08-16 | 250.90 | 250.90 | 244.99 | 246.99 | 0.2M |
| 2024-08-15 | 250.00 | 252.00 | 248.05 | 250.00 | 0.4M |
| 2024-08-13 | 248.56 | 251.00 | 246.05 | 249.50 | 0.1M |
| 2024-08-12 | 251.02 | 254.00 | 248.52 | 249.00 | 0.4M |
| 2024-08-09 | 244.00 | 252.50 | 238.50 | 252.15 | 1.0M |
| 2024-08-08 | 244.02 | 244.02 | 239.05 | 243.75 | 1.4M |
| 2024-08-07 | 254.50 | 256.00 | 250.50 | 250.89 | 0.9M |
| 2024-08-06 | 252.90 | 255.20 | 252.56 | 253.00 | 1.2M |
| 2024-08-05 | 256.95 | 258.80 | 252.00 | 253.36 | 1.1M |
| 2024-08-02 | 254.89 | 259.95 | 254.20 | 256.52 | 0.9M |
| 2024-08-01 | 261.99 | 261.99 | 252.10 | 254.20 | 0.6M |
| 2024-07-31 | 266.01 | 275.00 | 259.00 | 259.10 | 2.6M |
| 2024-07-30 | 265.89 | 268.85 | 263.01 | 266.74 | 0.6M |
| 2024-07-29 | 259.00 | 266.95 | 257.30 | 264.15 | 0.8M |
| 2024-07-26 | 255.95 | 260.00 | 253.20 | 257.00 | 0.3M |
| 2024-07-25 | 257.70 | 259.69 | 254.01 | 254.01 | 1.0M |
| 2024-07-24 | 258.25 | 261.94 | 256.75 | 257.00 | 1.3M |
| 2024-07-23 | 257.00 | 262.84 | 257.00 | 259.00 | 0.5M |
| 2024-07-22 | 261.00 | 261.00 | 255.11 | 258.00 | 0.8M |
| 2024-07-19 | 265.01 | 268.00 | 259.00 | 260.00 | 2.3M |
| 2024-07-18 | 260.19 | 268.90 | 260.00 | 267.50 | 1.0M |
| 2024-07-15 | 258.58 | 263.00 | 258.10 | 259.70 | 0.3M |
| 2024-07-12 | 257.00 | 259.00 | 253.00 | 257.00 | 0.6M |
| 2024-07-11 | 259.01 | 260.00 | 256.00 | 257.90 | 0.3M |
| 2024-07-10 | 260.01 | 261.99 | 258.00 | 260.00 | 0.3M |
| 2024-07-09 | 263.96 | 264.00 | 260.25 | 261.00 | 0.3M |
| 2024-07-08 | 264.90 | 264.90 | 261.72 | 263.36 | 0.3M |
| 2024-07-05 | 263.79 | 269.48 | 259.90 | 263.00 | 1.6M |
| 2024-07-04 | 262.00 | 264.50 | 260.51 | 262.50 | 0.6M |
| 2024-07-03 | 262.70 | 262.98 | 258.16 | 262.00 | 0.7M |
| 2024-07-02 | 260.00 | 262.00 | 259.51 | 261.85 | 0.5M |
| 2024-07-01 | 256.95 | 266.60 | 255.00 | 258.51 | 1.9M |
| 2024-06-28 | 261.99 | 262.70 | 254.92 | 256.75 | 1.5M |
| 2024-06-27 | 259.00 | 263.00 | 258.00 | 259.75 | 0.5M |
| 2024-06-26 | 258.95 | 259.80 | 256.00 | 257.00 | 0.5M |
| 2024-06-25 | 261.40 | 261.40 | 256.80 | 258.25 | 1.5M |
| 2024-06-24 | 268.00 | 268.00 | 255.99 | 258.49 | 1.7M |
| 2024-06-21 | 270.00 | 282.03 | 260.55 | 266.49 | 2.1M |
| 2024-06-20 | 240.00 | 260.19 | 240.00 | 260.19 | 3.2M |
| 2024-06-14 | 234.50 | 240.30 | 231.00 | 240.00 | 1.7M |
| 2024-06-13 | 218.05 | 233.90 | 218.05 | 233.50 | 1.9M |
| 2024-06-12 | 216.10 | 220.50 | 216.10 | 219.00 | 0.6M |
| 2024-06-11 | 217.00 | 219.49 | 217.00 | 218.75 | 0.4M |
| 2024-06-10 | 217.50 | 217.99 | 212.53 | 216.00 | 0.6M |
| 2024-06-07 | 221.38 | 221.38 | 206.00 | 217.00 | 1.0M |
| 2024-06-06 | 219.19 | 221.99 | 218.49 | 219.00 | 0.9M |
| 2024-06-05 | 222.00 | 222.00 | 219.10 | 219.10 | 0.8M |
| 2024-06-04 | 223.00 | 223.00 | 220.26 | 221.30 | 0.5M |
| 2024-06-03 | 223.00 | 223.00 | 218.90 | 222.00 | 1.2M |
| 2024-05-31 | 220.01 | 223.80 | 218.01 | 223.80 | 0.7M |
| 2024-05-30 | 222.90 | 222.98 | 218.01 | 221.25 | 1.1M |
| 2024-05-29 | 223.98 | 223.98 | 219.00 | 221.25 | 1.7M |
| 2024-05-27 | 221.75 | 221.75 | 217.00 | 221.25 | 3.0M |
| 2024-05-24 | 214.90 | 222.10 | 214.11 | 221.25 | 2.6M |
| 2024-05-23 | 216.02 | 218.35 | 212.11 | 213.90 | 1.1M |
| 2024-05-22 | 216.74 | 217.75 | 215.25 | 216.03 | 0.7M |
| 2024-05-21 | 214.26 | 216.00 | 209.10 | 215.20 | 3.0M |
| 2024-05-20 | 214.89 | 214.89 | 211.75 | 212.51 | 2.5M |
| 2024-05-17 | 215.00 | 216.55 | 208.20 | 214.99 | 5.2M |
| 2024-05-16 | 205.10 | 215.00 | 205.01 | 214.47 | 2.7M |
| 2024-05-15 | 200.00 | 206.70 | 199.00 | 206.70 | 3.0M |
| 2024-05-14 | 196.98 | 200.00 | 196.20 | 200.00 | 1.0M |
| 2024-05-13 | 195.00 | 197.00 | 194.50 | 196.01 | 0.4M |
| 2024-05-10 | 195.01 | 196.00 | 193.00 | 194.03 | 0.3M |
| 2024-05-09 | 195.11 | 195.90 | 193.50 | 194.99 | 0.2M |
| 2024-05-08 | 196.96 | 197.00 | 193.70 | 195.00 | 0.5M |
| 2024-05-07 | 197.60 | 197.90 | 195.51 | 196.25 | 0.2M |
| 2024-05-06 | 195.85 | 197.96 | 195.35 | 197.00 | 0.3M |
| 2024-05-03 | 193.93 | 194.55 | 191.50 | 194.50 | 0.3M |
| 2024-05-02 | 194.00 | 194.00 | 191.25 | 191.60 | 0.6M |
| 2024-04-30 | 200.00 | 200.90 | 193.10 | 193.98 | 1.3M |
| 2024-04-29 | 200.41 | 201.00 | 197.50 | 198.89 | 1.3M |
| 2024-04-26 | 200.38 | 203.25 | 198.13 | 200.12 | 1.1M |
| 2024-04-25 | 196.05 | 201.45 | 193.55 | 200.00 | 2.6M |
| 2024-04-24 | 205.50 | 208.92 | 205.00 | 205.94 | 1.7M |
| 2024-04-23 | 203.00 | 206.41 | 203.00 | 204.89 | 1.1M |
| 2024-04-22 | 198.00 | 204.74 | 198.00 | 203.47 | 1.9M |
| 2024-04-19 | 194.01 | 198.63 | 194.01 | 197.50 | 1.4M |
| 2024-04-18 | 195.50 | 195.90 | 191.66 | 194.70 | 1.8M |
| 2024-04-17 | 193.50 | 198.60 | 191.66 | 194.88 | 3.4M |
| 2024-04-16 | 192.57 | 195.92 | 192.00 | 193.00 | 1.4M |
| 2024-04-15 | 187.27 | 193.50 | 187.27 | 192.99 | 0.8M |
| 2024-04-09 | 187.00 | 193.19 | 185.10 | 187.98 | 2.0M |
| 2024-04-08 | 182.00 | 186.47 | 182.00 | 186.30 | 0.5M |
| 2024-04-04 | 181.50 | 181.80 | 180.00 | 181.30 | 0.3M |
| 2024-04-03 | 181.99 | 182.00 | 181.00 | 181.50 | 0.2M |
| 2024-04-02 | 181.01 | 182.20 | 180.51 | 181.63 | 0.3M |
| 2024-04-01 | 182.00 | 183.11 | 181.50 | 182.00 | 0.6M |
| 2024-03-29 | 181.93 | 182.94 | 180.64 | 182.17 | 4.2M |
| 2024-03-28 | 182.00 | 183.81 | 180.03 | 181.93 | 8.7M |
| 2024-03-27 | 178.62 | 183.00 | 178.62 | 181.50 | 2.5M |
| 2024-03-26 | 177.95 | 179.35 | 176.50 | 179.35 | 0.8M |
| 2024-03-25 | 177.50 | 177.95 | 175.00 | 176.00 | 1.4M |
| 2024-03-22 | 179.00 | 179.00 | 174.69 | 176.50 | 0.6M |
| 2024-03-21 | 180.98 | 181.00 | 178.13 | 179.00 | 0.4M |
| 2024-03-20 | 180.75 | 181.99 | 179.40 | 180.00 | 4.5M |
| 2024-03-19 | 180.00 | 181.99 | 179.22 | 180.85 | 9.0M |
| 2024-03-18 | 179.00 | 180.00 | 178.60 | 179.99 | 0.3M |
| 2024-03-15 | 179.25 | 180.79 | 177.60 | 178.60 | 0.2M |
| 2024-03-14 | 181.00 | 181.00 | 178.52 | 180.00 | 0.9M |
| 2024-03-13 | 181.99 | 181.99 | 180.00 | 180.75 | 1.0M |
| 2024-03-12 | 182.28 | 182.28 | 180.25 | 181.25 | 0.1M |
| 2024-03-11 | 182.90 | 182.90 | 181.00 | 182.00 | 0.2M |
| 2024-03-08 | 185.30 | 187.00 | 182.50 | 182.75 | 2.2M |
| 2024-03-07 | 185.00 | 187.49 | 184.00 | 185.00 | 0.9M |
| 2024-03-06 | 195.20 | 196.91 | 195.00 | 195.00 | 2.8M |
| 2024-03-05 | 195.00 | 196.80 | 194.00 | 195.50 | 0.8M |
| 2024-03-04 | 194.48 | 195.00 | 191.55 | 193.80 | 0.7M |
| 2024-03-01 | 193.10 | 194.10 | 192.00 | 192.50 | 0.6M |
| 2024-02-29 | 188.30 | 193.00 | 188.30 | 192.40 | 0.8M |
| 2024-02-28 | 188.87 | 190.50 | 188.00 | 188.11 | 1.2M |
| 2024-02-27 | 190.99 | 190.99 | 188.11 | 188.11 | 1.0M |
| 2024-02-26 | 188.99 | 192.10 | 188.99 | 190.87 | 1.2M |
| 2024-02-23 | 185.11 | 189.20 | 185.11 | 188.60 | 0.7M |
| 2024-02-22 | 184.00 | 186.45 | 182.25 | 185.55 | 0.7M |
| 2024-02-21 | 181.00 | 184.98 | 180.40 | 184.50 | 2.0M |
| 2024-02-20 | 181.00 | 181.00 | 178.76 | 179.00 | 0.5M |
| 2024-02-19 | 180.65 | 181.99 | 179.51 | 180.36 | 0.8M |
| 2024-02-16 | 181.00 | 183.30 | 180.50 | 181.49 | 0.5M |
| 2024-02-15 | 187.00 | 187.00 | 180.85 | 182.20 | 0.9M |
| 2024-02-14 | 187.60 | 187.90 | 185.60 | 186.00 | 0.9M |
| 2024-02-13 | 181.50 | 188.79 | 180.30 | 186.50 | 1.4M |
| 2024-02-12 | 182.99 | 184.00 | 180.01 | 182.50 | 0.5M |
| 2024-02-09 | 182.00 | 185.70 | 182.00 | 184.00 | 0.6M |
| 2024-02-07 | 184.98 | 186.50 | 184.77 | 186.50 | 0.3M |
| 2024-02-06 | 183.00 | 185.90 | 182.40 | 184.61 | 0.7M |
| 2024-02-02 | 183.00 | 183.50 | 181.26 | 183.00 | 0.4M |
| 2024-02-01 | 183.45 | 184.00 | 181.00 | 182.94 | 0.5M |
| 2024-01-31 | 181.95 | 183.00 | 180.98 | 182.59 | 0.5M |
| 2024-01-30 | 183.49 | 183.50 | 179.75 | 180.55 | 0.8M |
| 2024-01-29 | 184.75 | 184.75 | 181.11 | 182.99 | 0.8M |
| 2024-01-26 | 184.25 | 185.90 | 182.00 | 183.18 | 0.5M |
| 2024-01-25 | 184.89 | 185.48 | 183.01 | 184.30 | 0.6M |
| 2024-01-24 | 184.95 | 185.30 | 183.19 | 184.00 | 0.8M |
| 2024-01-23 | 183.00 | 186.00 | 182.01 | 184.50 | 0.6M |
| 2024-01-22 | 182.01 | 183.25 | 180.81 | 182.01 | 0.3M |
| 2024-01-19 | 184.00 | 185.20 | 181.75 | 181.99 | 0.6M |
| 2024-01-18 | 184.49 | 184.49 | 178.00 | 183.35 | 0.9M |
| 2024-01-17 | 180.00 | 183.93 | 178.50 | 183.05 | 3.0M |
| 2024-01-16 | 180.98 | 180.98 | 178.95 | 179.45 | 0.7M |
| 2024-01-15 | 180.25 | 181.98 | 179.40 | 179.71 | 0.2M |
| 2024-01-12 | 181.00 | 182.50 | 180.00 | 180.01 | 0.3M |
| 2024-01-11 | 179.60 | 180.48 | 178.21 | 179.75 | 0.2M |
| 2024-01-10 | 180.79 | 180.79 | 178.20 | 178.89 | 0.4M |
| 2024-01-09 | 181.00 | 181.99 | 178.60 | 179.00 | 0.6M |
| 2024-01-08 | 184.90 | 184.90 | 178.90 | 179.90 | 0.6M |
| 2024-01-05 | 185.85 | 185.89 | 180.11 | 184.00 | 0.4M |
| 2024-01-04 | 185.09 | 185.85 | 182.55 | 184.56 | 0.8M |
| 2024-01-03 | 185.90 | 187.18 | 182.50 | 185.50 | 0.5M |
| 2024-01-02 | 186.96 | 186.96 | 183.75 | 184.50 | 0.6M |
| 2024-01-01 | 176.48 | 184.90 | 176.48 | 183.98 | 0.7M |