70.55
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 |
|---|---|---|---|---|---|
| 2024-12-27 | 79.60 | 79.75 | 77.20 | 79.00 | 0.7M |
| 2024-12-26 | 75.95 | 79.60 | 75.85 | 79.50 | 2.0M |
| 2024-12-23 | 75.00 | 75.50 | 72.00 | 75.00 | 2.1M |
| 2024-12-20 | 76.00 | 76.75 | 74.55 | 74.90 | 2.0M |
| 2024-12-19 | 75.70 | 76.30 | 74.20 | 75.90 | 3.4M |
| 2024-12-18 | 75.00 | 76.75 | 74.65 | 76.50 | 2.2M |
| 2024-12-17 | 77.00 | 77.65 | 74.50 | 74.50 | 3.3M |
| 2024-12-16 | 77.60 | 78.30 | 76.50 | 76.80 | 2.3M |
| 2024-12-13 | 77.50 | 79.95 | 76.70 | 77.45 | 2.5M |
| 2024-12-12 | 78.00 | 80.15 | 76.65 | 77.50 | 5.5M |
| 2024-12-11 | 78.20 | 78.20 | 76.60 | 77.65 | 3.1M |
| 2024-12-10 | 77.00 | 78.75 | 76.65 | 77.50 | 3.9M |
| 2024-12-09 | 76.50 | 78.25 | 76.15 | 76.50 | 6.3M |
| 2024-12-06 | 76.00 | 77.00 | 75.80 | 76.15 | 2.0M |
| 2024-12-05 | 79.60 | 79.95 | 75.80 | 76.00 | 4.5M |
| 2024-12-04 | 78.30 | 80.25 | 78.20 | 79.60 | 2.5M |
| 2024-12-03 | 78.50 | 78.80 | 77.25 | 78.00 | 1.5M |
| 2024-12-02 | 79.20 | 79.75 | 77.25 | 77.30 | 3.8M |
| 2024-11-29 | 80.55 | 81.00 | 78.95 | 78.95 | 3.0M |
| 2024-11-28 | 82.10 | 82.10 | 80.25 | 80.50 | 1.9M |
| 2024-11-27 | 85.00 | 85.00 | 81.40 | 82.00 | 0.7M |
| 2024-11-26 | 83.00 | 85.40 | 83.00 | 84.65 | 1.0M |
| 2024-11-25 | 83.50 | 85.00 | 82.15 | 82.15 | 1.8M |
| 2024-11-22 | 85.10 | 86.25 | 82.65 | 83.00 | 1.6M |
| 2024-11-21 | 88.00 | 88.80 | 85.00 | 85.00 | 1.3M |
| 2024-11-20 | 89.05 | 89.05 | 86.25 | 88.00 | 1.7M |
| 2024-11-19 | 86.05 | 89.10 | 85.85 | 88.20 | 2.4M |
| 2024-11-18 | 83.80 | 86.50 | 82.55 | 85.70 | 1.3M |
| 2024-11-15 | 80.50 | 83.00 | 80.05 | 82.35 | 1.8M |
| 2024-11-14 | 86.00 | 86.05 | 78.65 | 79.50 | 5.6M |
| 2024-11-13 | 90.75 | 92.00 | 85.40 | 85.40 | 7.5M |
| 2024-11-12 | 96.00 | 96.40 | 90.25 | 90.75 | 2.0M |
| 2024-11-11 | 98.50 | 99.05 | 94.95 | 95.95 | 1.1M |
| 2024-11-08 | 97.05 | 99.15 | 96.90 | 98.50 | 0.6M |
| 2024-11-07 | 100.90 | 100.90 | 96.95 | 96.95 | 1.0M |
| 2024-11-06 | 101.20 | 101.30 | 98.60 | 100.90 | 0.7M |
| 2024-11-05 | 98.00 | 101.00 | 98.00 | 101.00 | 1.7M |
| 2024-11-04 | 99.00 | 99.05 | 97.40 | 98.05 | 0.8M |
| 2024-10-31 | 100.70 | 100.70 | 97.70 | 97.70 | 0.8M |
| 2024-10-30 | 99.50 | 102.10 | 98.80 | 100.00 | 1.6M |
| 2024-10-29 | 100.00 | 100.90 | 99.10 | 100.00 | 1.1M |
| 2024-10-28 | 99.50 | 101.00 | 98.80 | 101.00 | 1.0M |
| 2024-10-25 | 98.50 | 100.00 | 97.70 | 99.50 | 0.7M |
| 2024-10-24 | 100.10 | 100.10 | 98.00 | 98.00 | 0.6M |
| 2024-10-23 | 101.00 | 101.50 | 99.20 | 100.10 | 0.6M |
| 2024-10-22 | 99.35 | 101.50 | 99.20 | 101.00 | 2.2M |
| 2024-10-21 | 99.00 | 99.80 | 99.00 | 99.35 | 0.2M |
| 2024-10-18 | 100.00 | 100.10 | 98.30 | 98.50 | 1.2M |
| 2024-10-17 | 101.20 | 102.00 | 98.10 | 100.00 | 2.7M |
| 2024-10-16 | 103.50 | 103.50 | 100.40 | 101.30 | 1.9M |
| 2024-10-15 | 103.00 | 103.50 | 102.70 | 103.40 | 0.8M |
| 2024-10-14 | 101.50 | 103.30 | 101.30 | 103.00 | 0.5M |
| 2024-10-11 | 103.40 | 103.70 | 101.10 | 101.50 | 1.1M |
| 2024-10-10 | 103.00 | 103.50 | 102.10 | 103.40 | 1.1M |
| 2024-10-09 | 103.00 | 103.20 | 101.60 | 103.00 | 1.7M |
| 2024-10-08 | 103.90 | 104.10 | 102.90 | 103.00 | 1.1M |
| 2024-10-07 | 104.00 | 104.00 | 103.00 | 103.60 | 1.6M |
| 2024-10-04 | 101.10 | 103.50 | 101.10 | 103.50 | 0.8M |
| 2024-10-03 | 103.30 | 103.80 | 100.90 | 101.00 | 1.3M |
| 2024-10-02 | 103.70 | 103.90 | 102.80 | 103.40 | 0.6M |
| 2024-10-01 | 103.50 | 104.40 | 103.20 | 103.90 | 1.6M |
| 2024-09-30 | 104.50 | 104.50 | 103.00 | 103.70 | 3.9M |
| 2024-09-27 | 104.00 | 104.90 | 103.90 | 104.50 | 2.6M |
| 2024-09-26 | 104.30 | 105.00 | 103.50 | 104.00 | 4.7M |
| 2024-09-25 | 102.20 | 104.30 | 100.30 | 104.20 | 4.2M |
| 2024-09-24 | 102.50 | 102.50 | 101.00 | 102.00 | 2.3M |
| 2024-09-23 | 101.30 | 103.50 | 101.30 | 102.50 | 2.3M |
| 2024-09-20 | 99.35 | 104.20 | 99.35 | 101.00 | 5.3M |
| 2024-09-19 | 97.90 | 99.80 | 97.60 | 99.05 | 4.3M |
| 2024-09-18 | 94.80 | 98.15 | 94.80 | 97.50 | 3.0M |
| 2024-09-17 | 93.50 | 95.50 | 93.50 | 94.60 | 1.9M |
| 2024-09-16 | 92.00 | 93.60 | 92.00 | 92.80 | 0.9M |
| 2024-09-13 | 92.00 | 92.45 | 91.25 | 91.70 | 0.8M |
| 2024-09-12 | 91.80 | 92.55 | 91.10 | 91.10 | 1.3M |
| 2024-09-11 | 93.70 | 93.70 | 91.00 | 91.80 | 2.3M |
| 2024-09-10 | 91.90 | 95.05 | 91.90 | 92.00 | 4.2M |
| 2024-09-09 | 90.15 | 92.40 | 89.60 | 90.70 | 4.9M |
| 2024-09-06 | 89.95 | 90.90 | 89.90 | 90.05 | 1.9M |
| 2024-09-05 | 90.00 | 91.70 | 89.40 | 89.50 | 3.5M |
| 2024-09-04 | 90.05 | 90.70 | 89.75 | 89.85 | 4.4M |
| 2024-09-03 | 92.00 | 93.30 | 90.75 | 90.80 | 5.5M |
| 2024-09-02 | 91.65 | 93.75 | 90.60 | 91.10 | 2.1M |
| 2024-08-30 | 93.05 | 94.95 | 90.70 | 91.00 | 7.4M |
| 2024-08-29 | 95.70 | 95.70 | 92.30 | 92.85 | 2.7M |
| 2024-08-28 | 95.00 | 96.50 | 94.00 | 96.00 | 1.9M |
| 2024-08-27 | 97.55 | 97.55 | 93.55 | 93.70 | 3.4M |
| 2024-08-22 | 97.50 | 97.70 | 95.60 | 96.25 | 1.8M |
| 2024-08-21 | 96.40 | 97.20 | 94.95 | 95.85 | 1.8M |
| 2024-08-20 | 95.55 | 98.85 | 95.00 | 96.05 | 2.2M |
| 2024-08-19 | 93.80 | 95.95 | 93.50 | 94.10 | 2.6M |
| 2024-08-16 | 96.00 | 96.50 | 91.75 | 93.40 | 5.1M |
| 2024-08-15 | 97.10 | 97.50 | 93.70 | 94.05 | 4.3M |
| 2024-08-14 | 96.20 | 97.50 | 96.20 | 96.70 | 2.4M |
| 2024-08-13 | 99.80 | 99.80 | 95.50 | 96.00 | 4.4M |
| 2024-08-12 | 101.00 | 101.40 | 99.50 | 99.80 | 1.4M |
| 2024-08-09 | 100.90 | 101.90 | 99.95 | 100.10 | 2.5M |
| 2024-08-08 | 99.40 | 100.50 | 99.05 | 100.00 | 1.9M |
| 2024-08-07 | 99.80 | 100.80 | 98.65 | 98.90 | 3.4M |
| 2024-08-06 | 105.20 | 107.60 | 98.10 | 98.10 | 7.0M |
| 2024-08-05 | 112.70 | 112.70 | 105.00 | 105.00 | 2.9M |
| 2024-08-02 | 117.00 | 117.60 | 115.00 | 115.00 | 0.5M |
| 2024-08-01 | 119.00 | 119.00 | 116.20 | 117.00 | 0.5M |
| 2024-07-31 | 117.50 | 119.00 | 116.60 | 119.00 | 0.6M |
| 2024-07-30 | 118.00 | 119.00 | 115.10 | 119.00 | 0.5M |
| 2024-07-29 | 117.00 | 119.40 | 117.00 | 118.00 | 0.7M |
| 2024-07-26 | 117.90 | 118.50 | 116.70 | 117.10 | 0.7M |
| 2024-07-25 | 116.50 | 118.30 | 116.30 | 117.90 | 1.2M |
| 2024-07-23 | 117.00 | 117.70 | 114.10 | 117.50 | 0.6M |
| 2024-07-22 | 119.00 | 120.10 | 117.00 | 117.00 | 0.8M |
| 2024-07-19 | 119.00 | 120.80 | 117.50 | 120.30 | 1.9M |
| 2024-07-18 | 118.70 | 119.00 | 117.00 | 119.00 | 1.1M |
| 2024-07-17 | 116.60 | 118.80 | 116.30 | 118.80 | 1.9M |
| 2024-07-16 | 116.80 | 117.20 | 116.00 | 116.70 | 1.2M |
| 2024-07-15 | 115.60 | 117.40 | 115.00 | 117.10 | 2.0M |
| 2024-07-12 | 116.50 | 117.00 | 114.60 | 115.60 | 0.8M |
| 2024-07-11 | 115.00 | 117.00 | 114.80 | 116.50 | 1.6M |
| 2024-07-10 | 115.50 | 116.20 | 114.80 | 115.50 | 2.7M |
| 2024-07-09 | 111.90 | 115.50 | 111.50 | 115.50 | 1.8M |
| 2024-07-08 | 110.00 | 112.00 | 109.10 | 111.90 | 1.0M |
| 2024-07-05 | 109.10 | 111.60 | 109.00 | 109.00 | 4.7M |
| 2024-07-04 | 108.30 | 110.00 | 108.30 | 109.00 | 0.4M |
| 2024-07-03 | 107.50 | 109.90 | 107.50 | 109.80 | 0.3M |
| 2024-07-02 | 109.00 | 110.00 | 107.00 | 107.30 | 4.3M |
| 2024-07-01 | 112.00 | 112.00 | 108.00 | 108.40 | 0.6M |
| 2024-06-28 | 108.00 | 111.20 | 107.00 | 111.20 | 2.7M |
| 2024-06-27 | 107.60 | 108.00 | 105.30 | 107.80 | 0.5M |
| 2024-06-26 | 105.80 | 107.80 | 104.60 | 107.00 | 1.0M |
| 2024-06-25 | 104.80 | 106.40 | 102.50 | 104.70 | 0.3M |
| 2024-06-24 | 103.90 | 104.00 | 102.50 | 104.00 | 0.4M |
| 2024-06-21 | 104.50 | 104.50 | 103.20 | 103.50 | 3.1M |
| 2024-06-20 | 103.20 | 104.50 | 103.20 | 104.50 | 0.5M |
| 2024-06-19 | 106.00 | 106.00 | 103.20 | 104.00 | 1.0M |
| 2024-06-18 | 104.10 | 106.10 | 104.10 | 105.00 | 0.2M |
| 2024-06-14 | 104.00 | 105.00 | 104.00 | 104.00 | 0.4M |
| 2024-06-13 | 105.00 | 105.60 | 103.90 | 104.00 | 0.9M |
| 2024-06-11 | 109.00 | 109.00 | 105.80 | 105.80 | 0.3M |
| 2024-06-10 | 107.50 | 109.90 | 105.00 | 109.00 | 1.8M |
| 2024-06-07 | 109.50 | 109.50 | 107.00 | 107.50 | 0.4M |
| 2024-06-06 | 108.00 | 109.70 | 107.00 | 109.50 | 1.0M |
| 2024-06-05 | 106.70 | 108.30 | 104.60 | 108.00 | 1.0M |
| 2024-06-04 | 106.50 | 106.80 | 102.40 | 106.70 | 0.7M |
| 2024-06-03 | 106.00 | 106.00 | 103.50 | 106.00 | 1.6M |
| 2024-05-31 | 104.40 | 107.00 | 101.00 | 107.00 | 3.4M |
| 2024-05-30 | 105.30 | 107.00 | 103.80 | 105.00 | 1.5M |
| 2024-05-29 | 106.00 | 107.00 | 104.70 | 105.30 | 0.7M |
| 2024-05-28 | 108.00 | 108.00 | 106.10 | 107.00 | 0.7M |
| 2024-05-27 | 108.70 | 108.80 | 106.20 | 108.00 | 0.3M |
| 2024-05-24 | 108.00 | 108.20 | 106.00 | 107.90 | 0.4M |
| 2024-05-23 | 104.60 | 107.00 | 104.60 | 107.00 | 0.1M |
| 2024-05-22 | 107.00 | 107.10 | 104.40 | 104.40 | 0.6M |
| 2024-05-21 | 110.00 | 110.00 | 107.00 | 107.00 | 0.4M |
| 2024-05-20 | 109.00 | 110.60 | 108.80 | 110.60 | 0.5M |
| 2024-05-17 | 110.00 | 110.00 | 108.20 | 109.00 | 1.3M |
| 2024-05-16 | 110.00 | 110.30 | 107.80 | 110.00 | 0.6M |
| 2024-05-15 | 109.20 | 109.50 | 108.80 | 109.20 | 0.8M |
| 2024-05-14 | 110.00 | 110.00 | 108.00 | 109.20 | 1.9M |
| 2024-05-13 | 110.00 | 110.50 | 109.50 | 110.30 | 0.9M |
| 2024-05-10 | 108.70 | 110.60 | 108.70 | 110.00 | 2.0M |
| 2024-05-09 | 110.50 | 110.50 | 107.70 | 108.70 | 2.6M |
| 2024-05-08 | 110.00 | 111.60 | 107.20 | 110.50 | 2.8M |
| 2024-05-07 | 106.90 | 110.80 | 106.80 | 110.00 | 5.7M |
| 2024-05-06 | 103.40 | 107.00 | 103.00 | 106.80 | 1.2M |
| 2024-05-03 | 101.00 | 102.00 | 99.90 | 101.00 | 0.5M |
| 2024-05-02 | 103.70 | 103.70 | 98.65 | 101.60 | 0.8M |
| 2024-04-30 | 103.90 | 105.00 | 102.10 | 103.20 | 1.7M |
| 2024-04-29 | 97.95 | 104.90 | 97.70 | 104.90 | 1.4M |
| 2024-04-26 | 93.95 | 96.50 | 93.50 | 96.50 | 2.3M |
| 2024-04-25 | 94.50 | 94.65 | 93.10 | 93.40 | 1.5M |
| 2024-04-24 | 92.05 | 93.95 | 92.05 | 93.30 | 1.6M |
| 2024-04-23 | 91.50 | 92.95 | 91.50 | 92.00 | 1.5M |
| 2024-04-22 | 89.10 | 91.00 | 89.10 | 89.90 | 1.1M |
| 2024-04-19 | 93.10 | 95.50 | 90.00 | 90.00 | 2.0M |
| 2024-04-18 | 96.00 | 96.30 | 92.30 | 93.00 | 2.1M |
| 2024-04-17 | 97.90 | 98.00 | 94.00 | 96.00 | 1.2M |
| 2024-04-16 | 99.90 | 100.00 | 96.00 | 96.00 | 2.8M |
| 2024-04-15 | 99.90 | 100.00 | 99.00 | 99.75 | 1.3M |
| 2024-04-12 | 100.50 | 101.20 | 99.30 | 99.90 | 1.7M |
| 2024-04-11 | 101.80 | 101.80 | 99.05 | 100.00 | 1.4M |
| 2024-04-08 | 105.40 | 105.40 | 101.60 | 102.00 | 1.0M |
| 2024-04-05 | 105.30 | 105.40 | 103.20 | 103.50 | 0.6M |
| 2024-04-04 | 106.50 | 106.50 | 104.30 | 105.30 | 0.4M |
| 2024-04-03 | 107.00 | 107.10 | 105.00 | 106.50 | 0.6M |
| 2024-04-02 | 108.20 | 108.70 | 105.20 | 105.90 | 1.6M |
| 2024-04-01 | 106.00 | 108.20 | 105.90 | 108.20 | 1.0M |
| 2024-03-27 | 103.90 | 106.00 | 103.90 | 105.30 | 1.5M |
| 2024-03-26 | 103.50 | 104.00 | 101.60 | 103.80 | 1.3M |
| 2024-03-25 | 103.50 | 104.30 | 102.90 | 103.10 | 1.4M |
| 2024-03-22 | 102.60 | 104.80 | 102.50 | 103.00 | 1.0M |
| 2024-03-21 | 102.90 | 103.70 | 101.50 | 102.40 | 2.0M |
| 2024-03-20 | 100.50 | 102.00 | 100.30 | 101.50 | 1.6M |
| 2024-03-19 | 104.90 | 105.00 | 99.40 | 99.70 | 4.6M |
| 2024-03-18 | 107.00 | 109.00 | 104.50 | 104.70 | 1.4M |
| 2024-03-15 | 110.30 | 110.30 | 105.20 | 106.80 | 8.0M |
| 2024-03-14 | 111.70 | 111.80 | 109.80 | 110.30 | 2.8M |
| 2024-03-13 | 111.00 | 112.80 | 111.00 | 111.60 | 0.5M |
| 2024-03-12 | 110.90 | 111.70 | 110.50 | 110.90 | 1.2M |
| 2024-03-11 | 111.60 | 111.60 | 110.30 | 110.90 | 1.9M |
| 2024-03-08 | 112.00 | 112.20 | 111.30 | 111.60 | 1.7M |
| 2024-03-07 | 113.10 | 113.10 | 111.20 | 112.40 | 2.0M |
| 2024-03-06 | 113.00 | 114.90 | 112.30 | 113.30 | 0.5M |
| 2024-03-05 | 115.00 | 115.00 | 112.10 | 112.80 | 1.6M |
| 2024-03-04 | 118.20 | 118.20 | 115.00 | 115.00 | 1.1M |
| 2024-03-01 | 116.90 | 118.50 | 115.80 | 118.20 | 0.9M |
| 2024-02-29 | 113.60 | 117.00 | 113.60 | 117.00 | 3.4M |
| 2024-02-28 | 114.80 | 114.90 | 112.60 | 113.50 | 1.5M |
| 2024-02-27 | 114.00 | 114.90 | 113.30 | 113.60 | 0.7M |
| 2024-02-26 | 114.00 | 115.00 | 113.20 | 113.20 | 1.2M |
| 2024-02-23 | 112.80 | 115.00 | 112.70 | 114.00 | 1.6M |
| 2024-02-22 | 114.00 | 114.00 | 112.40 | 113.00 | 1.4M |
| 2024-02-21 | 112.60 | 114.00 | 111.50 | 114.00 | 0.6M |
| 2024-02-20 | 114.80 | 115.20 | 111.60 | 112.30 | 2.2M |
| 2024-02-19 | 117.50 | 117.50 | 113.60 | 114.50 | 1.1M |
| 2024-02-16 | 118.30 | 119.00 | 117.30 | 118.00 | 1.1M |
| 2024-02-15 | 115.40 | 119.60 | 115.40 | 118.30 | 2.7M |
| 2024-02-14 | 112.00 | 116.40 | 111.20 | 115.90 | 2.1M |
| 2024-02-13 | 111.00 | 113.20 | 110.80 | 111.70 | 0.9M |
| 2024-02-12 | 111.10 | 112.30 | 110.30 | 110.30 | 1.3M |
| 2024-02-08 | 111.50 | 112.30 | 111.30 | 111.30 | 3.9M |
| 2024-02-07 | 111.50 | 112.40 | 111.30 | 111.40 | 2.2M |
| 2024-02-06 | 112.30 | 112.70 | 111.50 | 111.50 | 1.3M |
| 2024-02-05 | 111.30 | 112.50 | 111.30 | 112.00 | 0.7M |
| 2024-02-02 | 110.90 | 111.70 | 110.70 | 110.90 | 4.2M |
| 2024-02-01 | 111.60 | 111.70 | 110.20 | 110.20 | 2.8M |
| 2024-01-31 | 113.80 | 113.80 | 111.50 | 111.50 | 2.8M |
| 2024-01-30 | 113.80 | 114.40 | 112.50 | 112.50 | 1.7M |
| 2024-01-29 | 113.80 | 114.50 | 112.60 | 113.00 | 1.8M |
| 2024-01-26 | 115.00 | 115.90 | 112.50 | 112.50 | 1.2M |
| 2024-01-25 | 114.50 | 116.50 | 113.00 | 114.80 | 2.0M |
| 2024-01-24 | 112.40 | 113.40 | 112.30 | 112.40 | 1.8M |
| 2024-01-23 | 113.90 | 114.40 | 112.20 | 112.40 | 1.3M |
| 2024-01-22 | 114.90 | 116.00 | 113.40 | 113.50 | 1.4M |
| 2024-01-19 | 114.00 | 115.00 | 113.10 | 114.90 | 1.3M |
| 2024-01-18 | 117.60 | 117.60 | 113.10 | 113.50 | 2.9M |
| 2024-01-17 | 119.20 | 120.00 | 116.50 | 116.90 | 3.4M |
| 2024-01-16 | 120.90 | 121.60 | 120.20 | 120.20 | 2.4M |
| 2024-01-15 | 121.50 | 122.70 | 120.00 | 120.10 | 0.5M |
| 2024-01-12 | 122.50 | 123.00 | 121.30 | 121.40 | 0.3M |
| 2024-01-11 | 121.00 | 123.50 | 119.40 | 121.50 | 2.2M |
| 2024-01-10 | 120.50 | 122.00 | 118.80 | 119.80 | 1.1M |
| 2024-01-09 | 122.40 | 124.20 | 121.00 | 121.00 | 0.8M |
| 2024-01-08 | 123.40 | 124.40 | 121.40 | 121.40 | 0.8M |
| 2024-01-05 | 122.00 | 124.00 | 122.00 | 123.40 | 1.7M |
| 2024-01-04 | 119.90 | 122.80 | 119.60 | 122.00 | 1.2M |
| 2024-01-03 | 123.70 | 123.70 | 119.90 | 119.90 | 1.5M |
| 2024-01-02 | 117.00 | 124.00 | 117.00 | 124.00 | 1.2M |