219.86
Last Update: 2025-10-01
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 |
---|---|---|---|---|---|
2023-12-29 | 178.29 | 179.80 | 178.00 | 179.10 | 1.3M |
2023-12-28 | 178.38 | 178.57 | 177.78 | 178.14 | 0.8M |
2023-12-27 | 177.11 | 178.15 | 176.83 | 177.75 | 0.8M |
2023-12-26 | 176.32 | 177.81 | 175.75 | 177.52 | 0.6M |
2023-12-22 | 177.44 | 177.74 | 176.69 | 176.95 | 1.3M |
2023-12-21 | 175.71 | 177.36 | 175.62 | 176.81 | 1.1M |
2023-12-20 | 176.77 | 177.63 | 175.63 | 175.76 | 1.0M |
2023-12-19 | 177.94 | 178.05 | 176.28 | 176.78 | 1.3M |
2023-12-18 | 175.47 | 178.06 | 175.01 | 177.63 | 1.8M |
2023-12-15 | 173.10 | 175.51 | 173.01 | 174.55 | 3.7M |
2023-12-14 | 179.13 | 179.50 | 175.33 | 176.67 | 2.4M |
2023-12-13 | 176.61 | 179.08 | 176.24 | 179.06 | 2.0M |
2023-12-12 | 174.82 | 176.78 | 173.51 | 176.59 | 1.8M |
2023-12-11 | 172.66 | 174.01 | 172.31 | 173.38 | 1.1M |
2023-12-08 | 172.38 | 173.24 | 171.15 | 172.50 | 1.6M |
2023-12-07 | 173.71 | 173.72 | 171.47 | 172.84 | 1.4M |
2023-12-06 | 172.60 | 174.00 | 172.22 | 173.95 | 1.4M |
2023-12-05 | 174.46 | 174.80 | 172.82 | 173.07 | 1.5M |
2023-12-04 | 172.86 | 174.47 | 172.76 | 174.39 | 1.7M |
2023-12-01 | 171.24 | 173.93 | 170.79 | 173.80 | 1.7M |
2023-11-30 | 169.52 | 171.19 | 168.73 | 170.99 | 2.5M |
2023-11-29 | 169.66 | 170.00 | 168.85 | 169.74 | 1.3M |
2023-11-28 | 171.35 | 171.40 | 169.48 | 169.68 | 1.8M |
2023-11-27 | 171.32 | 171.75 | 170.42 | 171.48 | 1.3M |
2023-11-24 | 172.82 | 172.82 | 171.12 | 172.01 | 0.6M |
2023-11-22 | 171.69 | 172.11 | 171.04 | 171.77 | 1.1M |
2023-11-21 | 171.00 | 171.73 | 170.05 | 171.69 | 1.1M |
2023-11-20 | 169.62 | 171.93 | 168.88 | 171.18 | 1.4M |
2023-11-17 | 171.79 | 171.79 | 170.15 | 170.55 | 2.0M |
2023-11-16 | 171.82 | 171.97 | 170.71 | 171.44 | 1.8M |
2023-11-15 | 172.00 | 172.75 | 170.69 | 171.17 | 1.7M |
2023-11-14 | 171.40 | 172.51 | 170.59 | 172.14 | 1.8M |
2023-11-13 | 171.77 | 172.57 | 171.21 | 171.69 | 1.3M |
2023-11-10 | 170.52 | 172.00 | 169.80 | 171.77 | 1.6M |
2023-11-09 | 170.13 | 170.36 | 169.43 | 170.06 | 1.4M |
2023-11-08 | 169.68 | 170.33 | 168.95 | 170.27 | 1.2M |
2023-11-07 | 169.58 | 169.90 | 168.74 | 169.36 | 1.3M |
2023-11-06 | 168.12 | 169.33 | 167.78 | 169.22 | 1.4M |
2023-11-03 | 168.07 | 169.12 | 167.31 | 168.12 | 1.5M |
2023-11-02 | 162.34 | 167.54 | 162.34 | 166.85 | 1.7M |
2023-11-01 | 164.07 | 164.77 | 163.03 | 164.04 | 1.4M |
2023-10-31 | 163.12 | 164.69 | 162.03 | 164.33 | 1.5M |
2023-10-30 | 161.90 | 163.55 | 161.60 | 162.75 | 1.9M |
2023-10-27 | 162.85 | 164.40 | 160.90 | 161.38 | 1.6M |
2023-10-26 | 164.12 | 164.84 | 162.58 | 162.82 | 2.0M |
2023-10-25 | 157.05 | 165.02 | 156.36 | 164.07 | 4.1M |
2023-10-24 | 155.71 | 157.72 | 153.95 | 154.63 | 2.7M |
2023-10-23 | 158.21 | 159.11 | 155.88 | 155.96 | 2.0M |
2023-10-20 | 157.25 | 158.51 | 156.33 | 156.58 | 1.4M |
2023-10-19 | 158.31 | 159.62 | 156.80 | 157.07 | 1.2M |
2023-10-18 | 160.49 | 161.00 | 158.51 | 159.05 | 1.1M |
2023-10-17 | 159.55 | 160.85 | 159.20 | 160.06 | 1.2M |
2023-10-16 | 159.08 | 160.70 | 158.54 | 159.84 | 1.7M |
2023-10-13 | 155.77 | 159.02 | 155.16 | 158.81 | 2.7M |
2023-10-12 | 156.84 | 157.70 | 154.18 | 155.05 | 1.1M |
2023-10-11 | 157.10 | 157.40 | 154.98 | 156.68 | 1.2M |
2023-10-10 | 157.34 | 157.87 | 155.45 | 156.85 | 1.3M |
2023-10-09 | 154.84 | 157.56 | 154.60 | 157.48 | 1.0M |
2023-10-06 | 154.29 | 155.99 | 152.90 | 155.44 | 1.3M |
2023-10-05 | 153.96 | 154.95 | 153.95 | 154.72 | 1.1M |
2023-10-04 | 152.96 | 154.26 | 152.09 | 153.96 | 1.3M |
2023-10-03 | 150.76 | 152.71 | 149.71 | 152.56 | 1.5M |
2023-10-02 | 152.82 | 152.95 | 150.31 | 151.21 | 1.3M |
2023-09-29 | 155.00 | 155.04 | 152.11 | 152.44 | 1.4M |
2023-09-28 | 154.90 | 155.25 | 153.96 | 154.44 | 1.5M |
2023-09-27 | 155.69 | 155.98 | 153.48 | 154.42 | 1.9M |
2023-09-26 | 156.61 | 156.94 | 155.47 | 155.68 | 1.4M |
2023-09-25 | 156.24 | 157.50 | 156.18 | 157.16 | 1.3M |
2023-09-22 | 157.00 | 158.08 | 156.43 | 156.47 | 1.2M |
2023-09-21 | 159.94 | 160.30 | 157.46 | 157.49 | 1.7M |
2023-09-20 | 159.88 | 161.12 | 158.78 | 160.05 | 1.1M |
2023-09-19 | 159.73 | 160.33 | 159.01 | 159.67 | 1.0M |
2023-09-18 | 160.88 | 160.96 | 158.56 | 159.83 | 1.3M |
2023-09-15 | 160.50 | 161.95 | 160.37 | 160.48 | 3.2M |
2023-09-14 | 161.04 | 161.36 | 159.28 | 160.35 | 1.6M |
2023-09-13 | 158.98 | 160.65 | 158.42 | 160.40 | 1.4M |
2023-09-12 | 157.82 | 158.87 | 157.60 | 158.58 | 1.1M |
2023-09-11 | 156.43 | 157.50 | 156.16 | 157.48 | 1.3M |
2023-09-08 | 157.44 | 157.89 | 156.25 | 156.45 | 0.9M |
2023-09-07 | 155.50 | 157.11 | 155.29 | 156.90 | 1.0M |
2023-09-06 | 156.60 | 156.94 | 155.36 | 155.97 | 1.4M |
2023-09-05 | 156.90 | 157.80 | 155.13 | 157.03 | 1.6M |
2023-09-01 | 157.42 | 157.89 | 156.50 | 157.01 | 1.2M |
2023-08-31 | 158.80 | 159.16 | 156.67 | 156.78 | 1.8M |
2023-08-30 | 159.03 | 159.79 | 158.19 | 158.62 | 1.2M |
2023-08-29 | 157.57 | 158.20 | 156.38 | 158.13 | 1.2M |
2023-08-28 | 158.36 | 159.17 | 157.70 | 157.94 | 1.0M |
2023-08-25 | 158.00 | 159.00 | 157.80 | 158.33 | 1.8M |
2023-08-24 | 158.25 | 159.12 | 157.22 | 157.28 | 1.0M |
2023-08-23 | 158.79 | 158.98 | 157.60 | 158.38 | 1.2M |
2023-08-22 | 158.37 | 159.20 | 158.00 | 158.13 | 0.9M |
2023-08-21 | 158.69 | 159.72 | 158.15 | 158.87 | 1.0M |
2023-08-18 | 158.76 | 159.61 | 158.55 | 158.87 | 1.2M |
2023-08-17 | 159.65 | 160.55 | 158.43 | 158.49 | 1.2M |
2023-08-16 | 159.13 | 161.10 | 158.63 | 160.02 | 1.1M |
2023-08-15 | 160.00 | 160.91 | 158.91 | 158.97 | 1.2M |
2023-08-14 | 161.02 | 161.88 | 160.51 | 160.73 | 1.0M |
2023-08-11 | 159.71 | 161.12 | 159.71 | 160.94 | 0.9M |
2023-08-10 | 161.01 | 162.13 | 159.29 | 159.83 | 1.4M |
2023-08-09 | 159.91 | 162.26 | 159.67 | 161.50 | 1.1M |
2023-08-08 | 161.69 | 161.92 | 159.10 | 159.80 | 1.0M |
2023-08-07 | 160.44 | 161.56 | 160.26 | 161.25 | 1.1M |
2023-08-04 | 160.99 | 161.85 | 160.21 | 160.43 | 1.1M |
2023-08-03 | 163.00 | 163.54 | 160.79 | 160.94 | 1.4M |
2023-08-02 | 162.51 | 164.87 | 162.39 | 163.42 | 1.4M |
2023-08-01 | 164.24 | 166.34 | 161.95 | 162.51 | 2.1M |
2023-07-31 | 163.00 | 164.27 | 162.51 | 163.79 | 1.9M |
2023-07-28 | 164.91 | 165.01 | 162.43 | 162.94 | 1.8M |
2023-07-27 | 164.84 | 165.99 | 161.74 | 163.97 | 2.5M |
2023-07-26 | 166.80 | 167.67 | 163.93 | 164.94 | 3.3M |
2023-07-25 | 171.65 | 172.45 | 170.45 | 171.75 | 1.5M |
2023-07-24 | 172.70 | 172.79 | 171.29 | 171.80 | 1.1M |
2023-07-21 | 172.06 | 173.20 | 171.81 | 172.41 | 1.6M |
2023-07-20 | 166.53 | 172.00 | 166.34 | 171.90 | 1.6M |
2023-07-19 | 166.84 | 167.98 | 165.99 | 166.70 | 1.5M |
2023-07-18 | 167.29 | 168.43 | 165.97 | 166.61 | 1.4M |
2023-07-17 | 168.40 | 169.02 | 167.70 | 167.76 | 1.1M |
2023-07-14 | 167.80 | 168.71 | 167.10 | 168.56 | 1.6M |
2023-07-13 | 168.88 | 169.49 | 168.03 | 168.34 | 2.1M |
2023-07-12 | 170.97 | 171.31 | 168.31 | 169.18 | 1.5M |
2023-07-11 | 170.92 | 171.53 | 167.91 | 170.22 | 1.6M |
2023-07-10 | 170.00 | 171.64 | 169.99 | 171.13 | 1.1M |
2023-07-07 | 169.96 | 171.44 | 169.85 | 170.01 | 1.2M |
2023-07-06 | 170.10 | 172.04 | 169.65 | 171.36 | 1.1M |
2023-07-05 | 170.99 | 171.37 | 170.03 | 171.05 | 1.1M |
2023-07-03 | 172.23 | 172.31 | 170.55 | 171.40 | 0.7M |
2023-06-30 | 169.99 | 173.71 | 169.55 | 173.42 | 2.0M |
2023-06-29 | 167.15 | 169.77 | 166.62 | 169.61 | 1.0M |
2023-06-28 | 168.99 | 168.99 | 166.70 | 167.47 | 0.9M |
2023-06-27 | 167.31 | 168.94 | 166.51 | 168.78 | 1.0M |
2023-06-26 | 165.60 | 166.81 | 164.40 | 166.74 | 1.0M |
2023-06-23 | 166.88 | 167.72 | 165.15 | 165.59 | 1.6M |
2023-06-22 | 165.78 | 166.94 | 165.27 | 166.91 | 1.3M |
2023-06-21 | 164.76 | 165.63 | 163.31 | 165.48 | 1.2M |
2023-06-20 | 164.85 | 165.99 | 164.37 | 164.86 | 1.4M |
2023-06-16 | 165.10 | 166.28 | 164.65 | 165.03 | 2.4M |
2023-06-15 | 162.58 | 164.77 | 162.40 | 164.20 | 1.3M |
2023-06-14 | 162.09 | 163.64 | 161.11 | 162.42 | 1.3M |
2023-06-13 | 162.70 | 163.01 | 161.81 | 162.10 | 1.4M |
2023-06-12 | 163.20 | 163.35 | 161.81 | 162.91 | 0.9M |
2023-06-09 | 162.16 | 162.93 | 161.15 | 162.68 | 1.1M |
2023-06-08 | 161.09 | 162.97 | 160.71 | 162.58 | 1.2M |
2023-06-07 | 161.64 | 162.71 | 160.26 | 161.55 | 1.9M |
2023-06-06 | 165.00 | 165.76 | 162.07 | 162.68 | 1.3M |
2023-06-05 | 165.12 | 166.70 | 164.67 | 164.74 | 1.5M |
2023-06-02 | 162.93 | 165.10 | 162.80 | 164.96 | 1.7M |
2023-06-01 | 161.81 | 162.82 | 161.02 | 162.80 | 1.6M |
2023-05-31 | 162.70 | 163.14 | 161.48 | 161.92 | 3.0M |
2023-05-30 | 161.11 | 162.42 | 160.22 | 162.16 | 1.1M |
2023-05-26 | 162.04 | 162.70 | 160.88 | 161.28 | 1.0M |
2023-05-25 | 162.22 | 162.61 | 160.71 | 161.88 | 1.1M |
2023-05-24 | 163.35 | 164.43 | 162.45 | 162.62 | 1.1M |
2023-05-23 | 163.73 | 163.93 | 162.59 | 162.78 | 1.2M |
2023-05-22 | 165.38 | 165.90 | 163.44 | 164.30 | 1.0M |
2023-05-19 | 165.38 | 166.38 | 165.06 | 165.36 | 1.5M |
2023-05-18 | 165.95 | 166.11 | 163.52 | 165.00 | 1.9M |
2023-05-17 | 167.98 | 168.01 | 165.45 | 166.72 | 1.9M |
2023-05-16 | 168.46 | 168.55 | 167.36 | 167.73 | 0.9M |
2023-05-15 | 169.09 | 169.46 | 167.84 | 168.58 | 1.1M |
2023-05-12 | 170.26 | 171.10 | 168.76 | 169.24 | 1.2M |
2023-05-11 | 170.90 | 170.90 | 169.30 | 170.19 | 1.5M |
2023-05-10 | 170.20 | 170.94 | 169.14 | 170.55 | 1.2M |
2023-05-09 | 169.99 | 170.67 | 169.24 | 169.46 | 1.5M |
2023-05-08 | 168.43 | 170.12 | 168.10 | 169.03 | 0.9M |
2023-05-05 | 167.64 | 169.25 | 167.43 | 168.43 | 1.1M |
2023-05-04 | 167.60 | 168.66 | 166.86 | 167.81 | 1.2M |
2023-05-03 | 167.28 | 169.15 | 166.56 | 167.32 | 1.5M |
2023-05-02 | 166.98 | 167.66 | 165.00 | 166.71 | 1.4M |
2023-05-01 | 165.81 | 167.57 | 165.81 | 166.79 | 1.5M |
2023-04-28 | 162.85 | 166.18 | 162.54 | 166.05 | 2.2M |
2023-04-27 | 162.06 | 163.05 | 157.90 | 161.63 | 2.8M |
2023-04-26 | 164.40 | 165.06 | 163.00 | 163.61 | 1.6M |
2023-04-25 | 165.99 | 166.89 | 165.10 | 165.57 | 1.3M |
2023-04-24 | 164.98 | 165.89 | 164.85 | 165.67 | 1.5M |
2023-04-21 | 166.18 | 166.52 | 164.98 | 165.15 | 1.7M |
2023-04-20 | 165.24 | 166.04 | 164.86 | 165.70 | 1.3M |
2023-04-19 | 165.65 | 166.11 | 164.82 | 165.10 | 0.9M |
2023-04-18 | 166.07 | 166.86 | 164.63 | 165.38 | 1.7M |
2023-04-17 | 166.06 | 166.36 | 164.91 | 165.40 | 1.2M |
2023-04-14 | 165.44 | 166.02 | 164.96 | 165.30 | 1.2M |
2023-04-13 | 165.72 | 167.46 | 164.87 | 166.85 | 2.2M |
2023-04-12 | 163.25 | 165.97 | 163.05 | 165.50 | 2.0M |
2023-04-11 | 162.16 | 163.66 | 161.53 | 163.14 | 1.5M |
2023-04-10 | 163.00 | 163.29 | 162.02 | 162.28 | 1.4M |
2023-04-06 | 163.08 | 164.76 | 162.56 | 163.66 | 3.3M |
2023-04-05 | 164.28 | 165.32 | 162.34 | 162.82 | 1.7M |
2023-04-04 | 163.99 | 164.84 | 162.38 | 163.53 | 2.5M |
2023-04-03 | 162.81 | 164.93 | 162.48 | 163.87 | 2.0M |
2023-03-31 | 162.39 | 163.43 | 162.19 | 163.17 | 3.1M |
2023-03-30 | 158.03 | 162.06 | 158.03 | 161.53 | 3.1M |
2023-03-29 | 155.60 | 157.12 | 155.60 | 157.04 | 1.5M |
2023-03-28 | 153.55 | 155.41 | 153.48 | 154.82 | 1.3M |
2023-03-27 | 155.50 | 156.43 | 153.48 | 153.58 | 1.5M |
2023-03-24 | 151.15 | 154.83 | 150.60 | 154.46 | 2.0M |
2023-03-23 | 152.06 | 152.93 | 150.51 | 150.70 | 1.8M |
2023-03-22 | 154.45 | 154.93 | 152.04 | 152.09 | 1.4M |
2023-03-21 | 155.71 | 155.87 | 153.91 | 154.51 | 1.8M |
2023-03-20 | 153.69 | 156.12 | 153.69 | 154.87 | 1.6M |
2023-03-17 | 156.05 | 156.29 | 152.70 | 153.15 | 2.9M |
2023-03-16 | 155.06 | 156.62 | 154.78 | 155.61 | 2.0M |
2023-03-15 | 153.63 | 155.19 | 152.42 | 155.06 | 2.9M |
2023-03-14 | 151.20 | 154.98 | 151.13 | 154.36 | 2.2M |
2023-03-13 | 148.89 | 153.71 | 148.64 | 151.24 | 2.4M |
2023-03-10 | 150.91 | 152.54 | 148.83 | 149.33 | 2.4M |
2023-03-09 | 150.00 | 152.98 | 150.00 | 150.62 | 2.2M |
2023-03-08 | 149.29 | 149.98 | 148.50 | 149.90 | 1.5M |
2023-03-07 | 151.38 | 151.75 | 148.48 | 149.40 | 1.4M |
2023-03-06 | 149.96 | 151.01 | 149.52 | 150.77 | 1.9M |
2023-03-03 | 150.86 | 150.86 | 148.79 | 150.08 | 1.5M |
2023-03-02 | 148.96 | 150.31 | 148.83 | 150.00 | 1.4M |
2023-03-01 | 149.44 | 150.49 | 148.31 | 148.83 | 1.7M |
2023-02-28 | 150.73 | 151.05 | 149.50 | 149.76 | 2.6M |
2023-02-27 | 152.06 | 152.96 | 150.51 | 151.07 | 1.5M |
2023-02-24 | 150.19 | 151.64 | 150.04 | 151.31 | 1.2M |
2023-02-23 | 152.17 | 152.35 | 149.98 | 150.98 | 1.6M |
2023-02-22 | 153.23 | 153.59 | 151.80 | 152.15 | 1.3M |
2023-02-21 | 154.69 | 155.49 | 152.13 | 152.54 | 1.6M |
2023-02-17 | 152.51 | 155.17 | 152.09 | 154.92 | 2.0M |
2023-02-16 | 151.61 | 153.74 | 150.59 | 152.27 | 1.6M |
2023-02-15 | 150.87 | 152.46 | 150.87 | 152.14 | 1.6M |
2023-02-14 | 152.54 | 152.54 | 150.68 | 151.34 | 1.5M |
2023-02-13 | 154.52 | 155.02 | 152.02 | 152.78 | 2.1M |
2023-02-10 | 152.53 | 154.39 | 152.05 | 154.07 | 1.7M |
2023-02-09 | 151.97 | 152.81 | 150.95 | 152.28 | 1.9M |
2023-02-08 | 150.95 | 151.86 | 150.55 | 150.86 | 1.4M |
2023-02-07 | 151.19 | 151.80 | 149.50 | 151.33 | 1.9M |
2023-02-06 | 150.51 | 152.21 | 150.11 | 151.82 | 1.4M |
2023-02-03 | 150.97 | 152.09 | 149.68 | 151.06 | 1.9M |
2023-02-02 | 153.29 | 153.31 | 149.00 | 150.34 | 3.5M |
2023-02-01 | 150.10 | 155.66 | 148.55 | 154.41 | 3.6M |
2023-01-31 | 153.34 | 154.73 | 152.56 | 154.73 | 1.6M |
2023-01-30 | 152.70 | 155.00 | 152.70 | 153.10 | 1.7M |
2023-01-27 | 152.01 | 153.03 | 151.26 | 152.61 | 1.4M |
2023-01-26 | 153.43 | 153.56 | 152.24 | 152.50 | 1.0M |
2023-01-25 | 151.62 | 153.25 | 151.14 | 153.11 | 1.8M |
2023-01-24 | 152.83 | 153.04 | 151.01 | 152.27 | 1.3M |
2023-01-23 | 152.80 | 153.17 | 151.13 | 152.67 | 1.3M |
2023-01-20 | 150.73 | 152.36 | 149.12 | 152.06 | 1.5M |
2023-01-19 | 151.00 | 151.77 | 150.25 | 150.49 | 1.6M |
2023-01-18 | 154.36 | 155.15 | 150.56 | 150.90 | 1.6M |
2023-01-17 | 154.76 | 155.49 | 154.15 | 154.37 | 2.0M |
2023-01-13 | 152.19 | 154.31 | 151.80 | 154.19 | 2.7M |
2023-01-12 | 156.98 | 157.42 | 152.13 | 152.68 | 2.2M |
2023-01-11 | 156.74 | 157.74 | 155.28 | 156.99 | 1.7M |
2023-01-10 | 155.11 | 155.80 | 151.74 | 154.91 | 2.4M |
2023-01-09 | 161.12 | 161.72 | 157.98 | 158.24 | 1.7M |
2023-01-06 | 155.58 | 159.87 | 155.30 | 159.49 | 1.7M |
2023-01-05 | 156.07 | 156.48 | 153.56 | 153.88 | 1.5M |
2023-01-04 | 157.17 | 157.60 | 155.86 | 156.91 | 1.3M |
2023-01-03 | 157.41 | 157.51 | 155.35 | 157.03 | 1.1M |