128.00
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 | 104.00 | 105.00 | 103.00 | 104.00 | 21.4M |
| 2024-12-30 | 106.50 | 107.00 | 104.00 | 104.00 | 22.1M |
| 2024-12-27 | 106.50 | 107.50 | 106.00 | 106.50 | 13.6M |
| 2024-12-26 | 108.50 | 109.50 | 106.00 | 106.00 | 27.0M |
| 2024-12-25 | 108.50 | 109.00 | 107.00 | 108.00 | 13.7M |
| 2024-12-24 | 109.00 | 109.50 | 107.50 | 107.50 | 20.0M |
| 2024-12-23 | 108.00 | 109.50 | 107.50 | 108.00 | 20.2M |
| 2024-12-20 | 106.50 | 108.00 | 106.00 | 106.00 | 23.7M |
| 2024-12-19 | 105.50 | 106.50 | 105.00 | 106.50 | 18.9M |
| 2024-12-18 | 107.50 | 108.00 | 106.00 | 108.00 | 23.5M |
| 2024-12-17 | 106.50 | 110.00 | 106.50 | 108.50 | 23.0M |
| 2024-12-16 | 111.50 | 112.50 | 106.00 | 106.50 | 45.6M |
| 2024-12-13 | 113.00 | 114.00 | 111.00 | 111.50 | 26.5M |
| 2024-12-12 | 115.50 | 116.00 | 113.50 | 113.50 | 17.9M |
| 2024-12-11 | 114.50 | 115.50 | 113.50 | 114.00 | 25.5M |
| 2024-12-10 | 118.00 | 118.50 | 115.50 | 116.50 | 20.1M |
| 2024-12-09 | 120.00 | 120.50 | 117.50 | 118.50 | 21.2M |
| 2024-12-06 | 118.00 | 122.00 | 118.00 | 119.00 | 56.8M |
| 2024-12-05 | 116.50 | 118.00 | 116.00 | 117.00 | 27.2M |
| 2024-12-04 | 115.00 | 116.00 | 114.00 | 116.00 | 18.6M |
| 2024-12-03 | 115.50 | 117.00 | 113.50 | 115.00 | 27.1M |
| 2024-12-02 | 114.50 | 115.00 | 113.50 | 114.00 | 17.8M |
| 2024-11-29 | 111.50 | 115.00 | 111.00 | 113.50 | 28.3M |
| 2024-11-28 | 114.50 | 115.00 | 111.50 | 113.50 | 36.5M |
| 2024-11-27 | 118.50 | 119.00 | 112.50 | 112.50 | 73.1M |
| 2024-11-26 | 122.50 | 122.50 | 119.00 | 120.00 | 56.7M |
| 2024-11-25 | 123.00 | 126.00 | 122.50 | 124.50 | 103.2M |
| 2024-11-22 | 115.50 | 121.00 | 115.50 | 118.50 | 58.8M |
| 2024-11-21 | 113.50 | 115.50 | 112.50 | 114.00 | 17.9M |
| 2024-11-20 | 115.00 | 116.50 | 113.00 | 114.00 | 23.0M |
| 2024-11-19 | 115.00 | 115.50 | 112.50 | 114.00 | 37.5M |
| 2024-11-18 | 116.50 | 117.50 | 113.00 | 113.50 | 33.7M |
| 2024-11-15 | 119.50 | 119.50 | 115.00 | 117.50 | 47.9M |
| 2024-11-14 | 121.50 | 121.50 | 118.00 | 118.50 | 36.2M |
| 2024-11-13 | 117.50 | 122.50 | 117.50 | 121.00 | 60.6M |
| 2024-11-12 | 119.00 | 119.50 | 116.00 | 117.00 | 73.9M |
| 2024-11-11 | 124.00 | 125.50 | 121.50 | 122.00 | 61.4M |
| 2024-11-08 | 121.50 | 125.50 | 121.00 | 123.50 | 114.8M |
| 2024-11-07 | 120.00 | 120.50 | 118.50 | 120.00 | 42.3M |
| 2024-11-06 | 119.50 | 121.50 | 118.00 | 119.50 | 76.0M |
| 2024-11-05 | 116.00 | 120.00 | 115.00 | 118.50 | 76.1M |
| 2024-11-04 | 115.50 | 117.00 | 114.50 | 116.00 | 52.1M |
| 2024-11-01 | 107.50 | 115.50 | 107.50 | 115.00 | 68.9M |
| 2024-10-30 | 113.50 | 113.50 | 111.00 | 111.00 | 21.6M |
| 2024-10-29 | 112.50 | 113.00 | 110.00 | 112.50 | 32.6M |
| 2024-10-28 | 116.00 | 116.50 | 112.00 | 113.50 | 42.7M |
| 2024-10-25 | 110.50 | 116.00 | 110.00 | 115.00 | 83.7M |
| 2024-10-24 | 112.50 | 112.50 | 109.50 | 109.50 | 21.8M |
| 2024-10-23 | 113.00 | 114.00 | 112.00 | 113.00 | 21.7M |
| 2024-10-22 | 111.00 | 113.00 | 109.50 | 113.00 | 41.2M |
| 2024-10-21 | 110.00 | 111.50 | 109.50 | 110.50 | 16.1M |
| 2024-10-18 | 112.50 | 113.00 | 109.00 | 109.00 | 38.0M |
| 2024-10-17 | 109.50 | 111.00 | 109.00 | 110.50 | 25.1M |
| 2024-10-16 | 107.00 | 110.00 | 106.50 | 109.50 | 26.7M |
| 2024-10-15 | 110.00 | 111.00 | 108.00 | 109.00 | 44.1M |
| 2024-10-14 | 109.50 | 110.00 | 107.50 | 109.00 | 31.5M |
| 2024-10-11 | 105.50 | 109.00 | 104.50 | 108.50 | 56.0M |
| 2024-10-09 | 103.50 | 105.50 | 103.00 | 105.00 | 40.4M |
| 2024-10-08 | 101.00 | 102.00 | 100.50 | 102.00 | 16.8M |
| 2024-10-07 | 102.00 | 103.50 | 101.50 | 102.00 | 15.7M |
| 2024-10-04 | 102.00 | 103.50 | 100.00 | 100.00 | 20.6M |
| 2024-10-01 | 101.50 | 102.50 | 101.00 | 101.50 | 7.4M |
| 2024-09-30 | 103.50 | 103.50 | 101.00 | 101.00 | 11.9M |
| 2024-09-27 | 104.50 | 105.50 | 103.50 | 104.00 | 16.8M |
| 2024-09-26 | 105.50 | 106.00 | 103.00 | 103.50 | 19.7M |
| 2024-09-25 | 103.50 | 105.00 | 103.00 | 104.50 | 31.8M |
| 2024-09-24 | 101.50 | 102.50 | 100.50 | 102.50 | 13.3M |
| 2024-09-23 | 101.50 | 102.00 | 101.00 | 101.50 | 8.9M |
| 2024-09-20 | 103.50 | 104.00 | 101.00 | 101.00 | 30.2M |
| 2024-09-19 | 102.50 | 103.00 | 101.50 | 102.50 | 10.5M |
| 2024-09-18 | 102.50 | 103.50 | 101.00 | 101.50 | 18.5M |
| 2024-09-16 | 102.00 | 103.00 | 101.00 | 103.00 | 19.1M |
| 2024-09-13 | 100.00 | 101.50 | 99.10 | 101.00 | 20.4M |
| 2024-09-12 | 96.80 | 99.90 | 96.80 | 99.30 | 27.9M |
| 2024-09-11 | 95.00 | 95.70 | 94.50 | 94.50 | 8.3M |
| 2024-09-10 | 97.40 | 97.80 | 94.00 | 94.30 | 14.7M |
| 2024-09-09 | 95.90 | 96.80 | 94.70 | 96.80 | 21.6M |
| 2024-09-06 | 94.40 | 98.50 | 94.00 | 98.00 | 21.0M |
| 2024-09-05 | 95.00 | 95.90 | 93.70 | 94.00 | 15.0M |
| 2024-09-04 | 94.50 | 96.60 | 92.60 | 94.00 | 36.6M |
| 2024-09-03 | 100.00 | 101.00 | 98.50 | 99.10 | 29.4M |
| 2024-09-02 | 102.50 | 103.50 | 100.00 | 100.00 | 18.7M |
| 2024-08-30 | 102.00 | 102.50 | 101.00 | 101.50 | 20.8M |
| 2024-08-29 | 101.00 | 102.00 | 100.50 | 101.50 | 19.2M |
| 2024-08-28 | 102.00 | 103.50 | 101.00 | 103.50 | 18.9M |
| 2024-08-27 | 101.50 | 102.00 | 100.50 | 101.50 | 9.1M |
| 2024-08-26 | 103.00 | 104.00 | 101.50 | 101.50 | 17.3M |
| 2024-08-23 | 101.00 | 103.00 | 100.50 | 102.50 | 18.7M |
| 2024-08-22 | 102.50 | 102.50 | 101.00 | 101.50 | 10.8M |
| 2024-08-21 | 100.00 | 102.50 | 99.70 | 101.50 | 21.8M |
| 2024-08-20 | 102.50 | 103.50 | 101.00 | 101.00 | 22.6M |
| 2024-08-19 | 102.50 | 103.00 | 100.50 | 100.50 | 21.1M |
| 2024-08-16 | 103.50 | 104.00 | 102.00 | 102.50 | 22.4M |
| 2024-08-15 | 103.00 | 104.00 | 101.00 | 101.50 | 19.9M |
| 2024-08-14 | 105.00 | 105.50 | 101.50 | 103.50 | 42.9M |
| 2024-08-13 | 103.50 | 104.00 | 100.50 | 102.00 | 41.7M |
| 2024-08-12 | 98.00 | 102.50 | 98.00 | 102.50 | 44.2M |
| 2024-08-09 | 98.70 | 99.80 | 97.20 | 97.30 | 64.8M |
| 2024-08-08 | 95.00 | 95.80 | 92.80 | 94.80 | 57.8M |
| 2024-08-07 | 89.70 | 97.50 | 89.30 | 97.50 | 54.3M |
| 2024-08-06 | 89.40 | 90.80 | 83.20 | 88.70 | 48.8M |
| 2024-08-05 | 92.00 | 92.20 | 86.70 | 86.70 | 63.0M |
| 2024-08-02 | 97.60 | 98.30 | 95.50 | 96.30 | 33.6M |
| 2024-08-01 | 98.80 | 100.50 | 98.00 | 100.00 | 29.7M |
| 2024-07-31 | 96.30 | 99.00 | 95.60 | 96.80 | 22.0M |
| 2024-07-30 | 94.70 | 97.50 | 93.70 | 97.00 | 24.5M |
| 2024-07-29 | 98.30 | 98.80 | 95.00 | 95.00 | 31.7M |
| 2024-07-26 | 97.20 | 98.40 | 96.20 | 97.00 | 43.0M |
| 2024-07-23 | 102.00 | 103.00 | 100.50 | 101.00 | 23.9M |
| 2024-07-22 | 105.50 | 106.00 | 99.60 | 100.50 | 57.1M |
| 2024-07-19 | 107.00 | 107.50 | 105.50 | 105.50 | 35.5M |
| 2024-07-18 | 107.00 | 108.50 | 106.50 | 107.00 | 41.7M |
| 2024-07-17 | 113.50 | 113.50 | 109.00 | 109.00 | 53.3M |
| 2024-07-16 | 107.00 | 114.00 | 106.50 | 113.50 | 102.5M |
| 2024-07-15 | 107.00 | 107.50 | 106.00 | 106.50 | 16.6M |
| 2024-07-12 | 106.50 | 107.50 | 106.00 | 106.00 | 30.2M |
| 2024-07-11 | 109.00 | 109.00 | 107.00 | 108.00 | 24.2M |
| 2024-07-10 | 109.00 | 109.50 | 108.00 | 108.00 | 25.2M |
| 2024-07-09 | 112.50 | 113.00 | 108.50 | 108.50 | 45.7M |
| 2024-07-08 | 109.50 | 112.00 | 109.00 | 111.00 | 38.2M |
| 2024-07-05 | 109.50 | 110.00 | 108.50 | 109.00 | 14.8M |
| 2024-07-04 | 110.50 | 111.00 | 108.50 | 109.00 | 21.4M |
| 2024-07-03 | 108.00 | 109.50 | 107.00 | 109.50 | 24.8M |
| 2024-07-02 | 108.00 | 109.00 | 107.00 | 107.50 | 23.1M |
| 2024-07-01 | 106.50 | 107.50 | 106.00 | 107.50 | 18.9M |
| 2024-06-28 | 107.00 | 107.50 | 106.00 | 106.00 | 19.0M |
| 2024-06-27 | 105.50 | 107.50 | 105.50 | 106.50 | 25.4M |
| 2024-06-26 | 108.00 | 109.00 | 105.50 | 107.00 | 33.1M |
| 2024-06-25 | 107.00 | 108.00 | 104.50 | 108.00 | 43.0M |
| 2024-06-24 | 113.50 | 114.50 | 110.00 | 110.00 | 57.1M |
| 2024-06-21 | 111.50 | 114.00 | 110.00 | 113.00 | 60.2M |
| 2024-06-20 | 112.00 | 112.50 | 111.00 | 111.50 | 39.6M |
| 2024-06-19 | 107.50 | 112.00 | 107.50 | 111.00 | 96.6M |
| 2024-06-18 | 107.50 | 108.00 | 106.50 | 107.00 | 25.9M |
| 2024-06-17 | 108.50 | 108.50 | 106.00 | 106.50 | 26.8M |
| 2024-06-14 | 109.00 | 109.50 | 107.00 | 108.50 | 35.5M |
| 2024-06-13 | 107.00 | 109.00 | 107.00 | 108.50 | 38.0M |
| 2024-06-12 | 107.50 | 107.50 | 104.50 | 106.50 | 79.6M |
| 2024-06-11 | 109.50 | 110.00 | 107.00 | 107.50 | 55.6M |
| 2024-06-07 | 112.00 | 112.50 | 109.00 | 109.50 | 68.2M |
| 2024-06-06 | 113.50 | 114.00 | 111.50 | 112.00 | 35.6M |
| 2024-06-05 | 113.00 | 113.50 | 111.50 | 112.00 | 32.2M |
| 2024-06-04 | 114.00 | 114.50 | 112.00 | 112.50 | 32.3M |
| 2024-06-03 | 114.50 | 116.50 | 113.50 | 114.00 | 57.8M |
| 2024-05-31 | 114.50 | 115.50 | 112.00 | 112.00 | 70.8M |
| 2024-05-30 | 115.50 | 117.50 | 114.00 | 114.00 | 43.0M |
| 2024-05-29 | 119.50 | 120.00 | 116.00 | 116.00 | 59.0M |
| 2024-05-28 | 119.00 | 123.00 | 118.50 | 119.00 | 145.7M |
| 2024-05-27 | 116.50 | 117.00 | 115.00 | 116.50 | 54.5M |
| 2024-05-24 | 113.50 | 116.00 | 113.00 | 115.00 | 34.3M |
| 2024-05-23 | 116.00 | 116.50 | 113.50 | 114.00 | 45.8M |
| 2024-05-22 | 112.50 | 115.00 | 112.50 | 115.00 | 39.5M |
| 2024-05-21 | 111.50 | 113.50 | 111.50 | 112.50 | 31.6M |
| 2024-05-20 | 112.50 | 113.00 | 110.50 | 111.00 | 45.5M |
| 2024-05-17 | 112.00 | 113.50 | 111.50 | 112.00 | 37.1M |
| 2024-05-16 | 117.50 | 118.00 | 112.00 | 112.00 | 89.5M |
| 2024-05-15 | 112.50 | 117.00 | 112.00 | 115.00 | 106.6M |
| 2024-05-14 | 112.00 | 113.00 | 110.50 | 111.50 | 46.2M |
| 2024-05-13 | 113.00 | 114.00 | 111.00 | 111.00 | 53.5M |
| 2024-05-10 | 112.50 | 114.00 | 111.00 | 114.00 | 38.4M |
| 2024-05-09 | 115.50 | 115.50 | 112.00 | 112.00 | 60.4M |
| 2024-05-08 | 115.00 | 117.00 | 114.50 | 115.00 | 53.8M |
| 2024-05-07 | 114.50 | 115.00 | 112.00 | 114.50 | 28.0M |
| 2024-05-06 | 113.00 | 115.00 | 112.00 | 114.00 | 41.6M |
| 2024-05-03 | 115.50 | 116.50 | 111.00 | 111.00 | 52.6M |
| 2024-05-02 | 112.00 | 115.50 | 110.50 | 114.50 | 43.4M |
| 2024-04-30 | 114.50 | 115.00 | 113.00 | 113.50 | 21.7M |
| 2024-04-29 | 114.50 | 116.00 | 113.50 | 114.00 | 35.4M |
| 2024-04-26 | 114.50 | 115.50 | 112.50 | 113.00 | 38.5M |
| 2024-04-25 | 114.50 | 114.50 | 112.00 | 112.00 | 38.9M |
| 2024-04-24 | 113.50 | 117.50 | 113.00 | 115.50 | 86.8M |
| 2024-04-23 | 111.00 | 112.50 | 109.50 | 111.00 | 36.7M |
| 2024-04-22 | 113.00 | 114.00 | 108.50 | 108.50 | 77.8M |
| 2024-04-19 | 116.00 | 119.00 | 111.00 | 115.00 | 79.1M |
| 2024-04-18 | 114.00 | 118.00 | 113.00 | 118.00 | 54.9M |
| 2024-04-17 | 115.50 | 116.50 | 113.00 | 114.50 | 80.1M |
| 2024-04-16 | 118.00 | 118.50 | 112.50 | 114.00 | 98.5M |
| 2024-04-15 | 121.50 | 122.50 | 119.00 | 119.50 | 53.9M |
| 2024-04-12 | 124.00 | 126.00 | 122.00 | 122.50 | 55.9M |
| 2024-04-11 | 125.00 | 127.00 | 122.50 | 123.00 | 69.3M |
| 2024-04-10 | 128.00 | 129.00 | 125.00 | 125.50 | 72.7M |
| 2024-04-09 | 132.00 | 132.00 | 125.50 | 126.00 | 141.5M |
| 2024-04-08 | 132.00 | 133.00 | 129.00 | 132.00 | 127.3M |
| 2024-04-03 | 123.50 | 133.00 | 122.50 | 129.50 | 196.4M |
| 2024-04-02 | 124.00 | 125.50 | 123.00 | 125.00 | 81.5M |
| 2024-04-01 | 127.00 | 127.50 | 122.00 | 122.50 | 111.9M |
| 2024-03-29 | 121.00 | 130.00 | 121.00 | 125.00 | 241.8M |
| 2024-03-28 | 117.50 | 120.50 | 117.00 | 120.50 | 49.1M |
| 2024-03-27 | 117.00 | 118.50 | 116.00 | 117.00 | 43.0M |
| 2024-03-26 | 120.00 | 121.50 | 115.00 | 117.00 | 101.9M |
| 2024-03-25 | 125.00 | 125.00 | 122.00 | 122.00 | 48.8M |
| 2024-03-22 | 121.00 | 124.50 | 120.50 | 123.00 | 85.1M |
| 2024-03-21 | 122.00 | 122.50 | 120.00 | 120.50 | 42.3M |
| 2024-03-20 | 124.00 | 125.50 | 119.00 | 120.00 | 107.4M |
| 2024-03-19 | 121.00 | 124.00 | 119.50 | 122.50 | 109.3M |
| 2024-03-18 | 120.00 | 121.50 | 118.50 | 120.00 | 55.8M |
| 2024-03-15 | 114.00 | 120.00 | 113.50 | 119.50 | 87.1M |
| 2024-03-14 | 116.00 | 118.00 | 113.00 | 115.50 | 66.5M |
| 2024-03-13 | 123.00 | 123.00 | 115.00 | 116.50 | 133.9M |
| 2024-03-12 | 122.00 | 123.00 | 119.50 | 122.50 | 79.0M |
| 2024-03-11 | 120.50 | 126.00 | 119.00 | 121.00 | 198.0M |
| 2024-03-08 | 117.00 | 120.00 | 114.50 | 116.00 | 70.0M |
| 2024-03-07 | 120.50 | 121.00 | 116.00 | 116.00 | 69.7M |
| 2024-03-06 | 120.00 | 121.00 | 118.50 | 119.50 | 62.3M |
| 2024-03-05 | 118.50 | 123.00 | 117.00 | 121.50 | 127.8M |
| 2024-03-04 | 121.50 | 122.50 | 116.00 | 116.50 | 81.5M |
| 2024-03-01 | 118.00 | 119.50 | 117.00 | 118.00 | 83.0M |
| 2024-02-29 | 113.00 | 115.50 | 112.00 | 115.50 | 59.0M |
| 2024-02-27 | 117.00 | 118.00 | 111.00 | 113.50 | 98.1M |
| 2024-02-26 | 117.00 | 118.50 | 115.50 | 117.00 | 60.0M |
| 2024-02-23 | 122.50 | 123.00 | 116.00 | 116.00 | 103.0M |
| 2024-02-22 | 124.00 | 124.50 | 119.00 | 119.00 | 106.0M |
| 2024-02-21 | 120.00 | 120.50 | 117.00 | 118.50 | 86.7M |
| 2024-02-20 | 122.50 | 124.50 | 120.50 | 122.00 | 73.6M |
| 2024-02-19 | 125.00 | 127.50 | 122.50 | 122.50 | 77.3M |
| 2024-02-16 | 130.00 | 131.50 | 126.00 | 126.00 | 126.9M |
| 2024-02-15 | 133.00 | 135.00 | 130.00 | 130.50 | 160.1M |
| 2024-02-05 | 121.00 | 125.00 | 120.00 | 124.50 | 156.5M |
| 2024-02-02 | 118.00 | 120.00 | 117.00 | 120.00 | 126.1M |
| 2024-02-01 | 113.50 | 115.50 | 113.00 | 115.00 | 44.0M |
| 2024-01-31 | 116.50 | 116.50 | 114.50 | 114.50 | 70.5M |
| 2024-01-30 | 118.50 | 120.00 | 117.00 | 118.00 | 94.3M |
| 2024-01-29 | 113.50 | 117.50 | 113.00 | 116.50 | 78.7M |
| 2024-01-26 | 114.50 | 115.00 | 112.00 | 113.00 | 84.7M |
| 2024-01-25 | 118.00 | 120.00 | 114.50 | 115.00 | 150.6M |
| 2024-01-24 | 118.00 | 118.50 | 114.00 | 116.00 | 95.2M |
| 2024-01-23 | 116.00 | 118.00 | 114.00 | 117.00 | 133.1M |
| 2024-01-22 | 114.00 | 117.50 | 112.50 | 116.50 | 269.2M |
| 2024-01-19 | 100.00 | 107.00 | 99.60 | 107.00 | 271.0M |
| 2024-01-18 | 98.30 | 98.80 | 95.60 | 97.70 | 64.7M |
| 2024-01-17 | 99.60 | 100.50 | 97.80 | 97.90 | 89.8M |
| 2024-01-16 | 98.40 | 99.70 | 98.10 | 98.60 | 52.0M |
| 2024-01-15 | 102.50 | 103.00 | 98.10 | 98.60 | 110.0M |
| 2024-01-12 | 97.00 | 100.50 | 96.40 | 99.50 | 119.2M |
| 2024-01-11 | 95.10 | 97.70 | 94.70 | 97.60 | 83.7M |
| 2024-01-10 | 94.10 | 95.60 | 93.60 | 94.50 | 40.6M |
| 2024-01-09 | 96.30 | 97.60 | 94.00 | 94.00 | 83.7M |
| 2024-01-08 | 94.10 | 95.40 | 93.40 | 94.40 | 37.9M |
| 2024-01-05 | 94.40 | 94.90 | 93.30 | 93.60 | 24.9M |
| 2024-01-04 | 93.80 | 95.30 | 93.40 | 94.20 | 41.3M |
| 2024-01-03 | 92.70 | 94.30 | 92.40 | 93.50 | 40.3M |
| 2024-01-02 | 98.60 | 98.70 | 93.70 | 93.70 | 111.0M |