497.20
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 456.00 | 456.60 | 451.40 | 453.10 | 2.0M |
| 2024-12-27 | 452.50 | 455.20 | 451.20 | 455.20 | 1.4M |
| 2024-12-26 | 449.10 | 452.20 | 447.70 | 452.20 | 1.8M |
| 2024-12-25 | 450.00 | 450.70 | 446.60 | 449.10 | 1.7M |
| 2024-12-24 | 446.60 | 451.10 | 446.60 | 449.70 | 2.1M |
| 2024-12-23 | 446.20 | 448.10 | 445.60 | 447.10 | 1.5M |
| 2024-12-20 | 447.50 | 447.50 | 443.80 | 445.50 | 3.0M |
| 2024-12-19 | 443.80 | 445.80 | 442.50 | 443.80 | 1.9M |
| 2024-12-18 | 446.00 | 446.40 | 442.10 | 442.10 | 1.9M |
| 2024-12-17 | 445.50 | 449.20 | 445.50 | 446.00 | 1.9M |
| 2024-12-16 | 448.00 | 449.80 | 446.70 | 447.40 | 2.0M |
| 2024-12-13 | 450.10 | 453.10 | 445.80 | 449.80 | 2.7M |
| 2024-12-12 | 451.00 | 457.40 | 451.00 | 454.50 | 3.3M |
| 2024-12-11 | 447.00 | 456.90 | 446.90 | 450.30 | 4.9M |
| 2024-12-10 | 447.80 | 447.90 | 443.80 | 445.20 | 6.6M |
| 2024-12-09 | 448.00 | 449.40 | 443.10 | 444.10 | 3.8M |
| 2024-12-06 | 446.10 | 451.80 | 445.80 | 448.70 | 2.2M |
| 2024-12-05 | 451.50 | 451.80 | 444.50 | 445.90 | 2.8M |
| 2024-12-04 | 453.00 | 454.80 | 451.40 | 452.30 | 2.2M |
| 2024-12-03 | 448.30 | 455.60 | 448.30 | 454.80 | 2.8M |
| 2024-12-02 | 454.00 | 455.50 | 449.70 | 450.80 | 3.0M |
| 2024-11-29 | 448.30 | 459.30 | 442.80 | 456.90 | 6.1M |
| 2024-11-28 | 454.20 | 457.80 | 452.70 | 454.10 | 1.8M |
| 2024-11-27 | 460.00 | 460.40 | 451.80 | 455.00 | 2.3M |
| 2024-11-26 | 462.10 | 466.70 | 460.60 | 462.00 | 2.0M |
| 2024-11-25 | 467.80 | 468.20 | 461.60 | 461.80 | 2.8M |
| 2024-11-22 | 468.30 | 468.80 | 463.70 | 466.60 | 2.7M |
| 2024-11-21 | 468.10 | 469.90 | 466.30 | 469.90 | 2.4M |
| 2024-11-20 | 466.90 | 471.00 | 465.00 | 466.10 | 1.9M |
| 2024-11-19 | 469.00 | 469.40 | 464.50 | 466.00 | 3.1M |
| 2024-11-18 | 470.00 | 471.60 | 463.70 | 467.40 | 2.5M |
| 2024-11-15 | 476.60 | 477.80 | 468.20 | 469.80 | 3.7M |
| 2024-11-14 | 478.30 | 480.00 | 471.30 | 474.20 | 3.1M |
| 2024-11-13 | 472.20 | 477.60 | 470.50 | 477.20 | 4.5M |
| 2024-11-12 | 460.00 | 470.00 | 456.60 | 469.30 | 5.4M |
| 2024-11-11 | 455.60 | 466.60 | 448.80 | 454.60 | 7.2M |
| 2024-11-08 | 435.80 | 468.00 | 432.20 | 463.60 | 15.2M |
| 2024-11-07 | 433.40 | 437.60 | 432.50 | 437.50 | 3.5M |
| 2024-11-06 | 436.30 | 438.10 | 431.80 | 431.80 | 3.5M |
| 2024-11-05 | 440.10 | 440.50 | 435.20 | 436.30 | 2.1M |
| 2024-11-01 | 434.50 | 441.00 | 432.70 | 437.70 | 3.9M |
| 2024-10-31 | 438.20 | 439.20 | 436.00 | 438.20 | 3.0M |
| 2024-10-30 | 435.60 | 438.40 | 434.30 | 436.90 | 4.5M |
| 2024-10-29 | 436.80 | 436.80 | 433.60 | 435.00 | 3.0M |
| 2024-10-28 | 429.60 | 433.30 | 428.10 | 432.30 | 2.4M |
| 2024-10-25 | 433.30 | 433.50 | 429.20 | 431.70 | 2.7M |
| 2024-10-24 | 436.50 | 437.10 | 433.00 | 434.20 | 3.0M |
| 2024-10-23 | 439.10 | 441.30 | 435.00 | 435.00 | 2.1M |
| 2024-10-22 | 446.50 | 446.50 | 438.60 | 441.10 | 3.0M |
| 2024-10-21 | 447.50 | 447.50 | 442.70 | 444.20 | 2.7M |
| 2024-10-18 | 451.00 | 451.60 | 447.40 | 449.70 | 2.6M |
| 2024-10-17 | 450.00 | 451.60 | 448.70 | 449.00 | 1.9M |
| 2024-10-16 | 451.90 | 457.40 | 451.10 | 451.80 | 1.9M |
| 2024-10-15 | 452.40 | 454.40 | 449.30 | 453.10 | 3.2M |
| 2024-10-11 | 453.70 | 454.90 | 450.90 | 452.40 | 2.2M |
| 2024-10-10 | 456.00 | 456.00 | 449.70 | 451.50 | 2.4M |
| 2024-10-09 | 451.90 | 456.40 | 451.20 | 455.00 | 2.8M |
| 2024-10-08 | 449.50 | 450.40 | 447.70 | 448.80 | 3.1M |
| 2024-10-07 | 453.70 | 454.00 | 447.50 | 448.30 | 2.5M |
| 2024-10-04 | 445.50 | 453.00 | 445.50 | 451.50 | 3.1M |
| 2024-10-03 | 451.40 | 453.30 | 445.20 | 445.20 | 2.5M |
| 2024-10-02 | 446.80 | 449.50 | 445.30 | 447.60 | 3.3M |
| 2024-10-01 | 447.40 | 447.80 | 441.90 | 446.80 | 3.1M |
| 2024-09-30 | 449.40 | 451.60 | 446.10 | 448.70 | 3.8M |
| 2024-09-27 | 454.20 | 458.20 | 448.90 | 456.70 | 9.8M |
| 2024-09-26 | 438.80 | 450.20 | 438.80 | 450.10 | 14.9M |
| 2024-09-25 | 445.00 | 445.50 | 441.10 | 445.10 | 7.0M |
| 2024-09-24 | 445.00 | 447.90 | 443.20 | 444.30 | 7.3M |
| 2024-09-20 | 447.00 | 449.00 | 444.30 | 445.60 | 6.8M |
| 2024-09-19 | 444.90 | 446.90 | 441.60 | 444.30 | 5.0M |
| 2024-09-18 | 445.90 | 445.90 | 440.30 | 443.70 | 3.6M |
| 2024-09-17 | 443.00 | 445.60 | 440.80 | 443.90 | 4.8M |
| 2024-09-13 | 442.00 | 442.90 | 438.80 | 441.20 | 4.4M |
| 2024-09-12 | 446.00 | 447.20 | 441.30 | 443.70 | 3.7M |
| 2024-09-11 | 449.40 | 449.40 | 439.30 | 442.10 | 4.6M |
| 2024-09-10 | 451.40 | 451.90 | 447.60 | 450.90 | 3.4M |
| 2024-09-09 | 441.80 | 450.60 | 441.40 | 450.60 | 4.9M |
| 2024-09-06 | 447.00 | 448.90 | 442.90 | 445.60 | 6.0M |
| 2024-09-05 | 447.50 | 448.50 | 443.80 | 444.60 | 6.6M |
| 2024-09-04 | 452.00 | 457.40 | 449.20 | 449.60 | 4.5M |
| 2024-09-03 | 454.20 | 456.50 | 453.40 | 455.50 | 6.8M |
| 2024-09-02 | 452.40 | 454.80 | 450.20 | 454.80 | 14.4M |
| 2024-08-30 | 452.80 | 453.40 | 449.70 | 452.20 | 6.0M |
| 2024-08-29 | 451.00 | 456.80 | 450.70 | 451.20 | 5.7M |
| 2024-08-28 | 454.00 | 456.00 | 450.70 | 456.00 | 8.9M |
| 2024-08-27 | 452.10 | 456.00 | 450.80 | 452.40 | 4.8M |
| 2024-08-26 | 447.10 | 450.90 | 445.80 | 450.80 | 2.1M |
| 2024-08-23 | 448.50 | 449.40 | 444.70 | 447.10 | 1.5M |
| 2024-08-22 | 447.00 | 448.00 | 444.90 | 448.00 | 1.7M |
| 2024-08-21 | 444.20 | 449.00 | 443.70 | 446.50 | 2.1M |
| 2024-08-20 | 446.50 | 451.00 | 444.50 | 447.80 | 2.7M |
| 2024-08-19 | 449.40 | 449.40 | 442.70 | 444.90 | 3.8M |
| 2024-08-16 | 444.00 | 449.00 | 439.80 | 448.50 | 3.2M |
| 2024-08-15 | 438.80 | 444.30 | 438.60 | 439.60 | 2.5M |
| 2024-08-14 | 435.80 | 437.60 | 432.50 | 435.50 | 3.0M |
| 2024-08-13 | 432.00 | 438.70 | 430.20 | 435.70 | 4.7M |
| 2024-08-09 | 434.20 | 444.10 | 427.10 | 440.00 | 5.2M |
| 2024-08-08 | 417.00 | 430.90 | 416.00 | 422.40 | 6.0M |
| 2024-08-07 | 417.00 | 430.00 | 415.90 | 418.40 | 4.6M |
| 2024-08-06 | 417.90 | 429.10 | 415.60 | 420.60 | 7.1M |
| 2024-08-05 | 427.90 | 428.40 | 402.00 | 403.50 | 10.3M |
| 2024-08-02 | 445.00 | 447.60 | 435.20 | 435.90 | 6.7M |
| 2024-08-01 | 452.50 | 454.10 | 450.20 | 451.00 | 6.3M |
| 2024-07-31 | 451.10 | 457.40 | 449.10 | 456.50 | 5.1M |
| 2024-07-30 | 455.20 | 455.50 | 449.50 | 451.00 | 4.5M |
| 2024-07-29 | 453.10 | 456.10 | 451.80 | 453.30 | 2.9M |
| 2024-07-26 | 454.90 | 454.90 | 450.40 | 450.70 | 3.4M |
| 2024-07-25 | 450.20 | 455.00 | 446.30 | 452.60 | 6.2M |
| 2024-07-24 | 458.90 | 459.00 | 452.20 | 453.60 | 3.7M |
| 2024-07-23 | 452.00 | 460.70 | 451.80 | 458.10 | 6.5M |
| 2024-07-22 | 454.90 | 455.40 | 451.30 | 454.00 | 2.8M |
| 2024-07-19 | 452.50 | 453.40 | 449.80 | 452.90 | 3.9M |
| 2024-07-18 | 445.70 | 453.90 | 444.50 | 452.80 | 4.2M |
| 2024-07-17 | 445.20 | 445.90 | 444.20 | 445.20 | 3.7M |
| 2024-07-16 | 445.00 | 445.90 | 441.20 | 441.90 | 3.3M |
| 2024-07-12 | 443.90 | 446.30 | 442.10 | 445.70 | 4.5M |
| 2024-07-11 | 437.70 | 443.80 | 437.20 | 443.30 | 3.5M |
| 2024-07-10 | 435.50 | 436.80 | 434.70 | 436.80 | 4.4M |
| 2024-07-09 | 435.80 | 438.40 | 434.80 | 436.30 | 3.2M |
| 2024-07-08 | 440.10 | 440.20 | 434.30 | 435.90 | 5.2M |
| 2024-07-05 | 442.40 | 443.50 | 440.60 | 440.60 | 2.5M |
| 2024-07-04 | 442.60 | 445.50 | 441.70 | 442.50 | 2.4M |
| 2024-07-03 | 437.20 | 443.90 | 436.60 | 443.90 | 4.9M |
| 2024-07-02 | 438.80 | 439.90 | 437.20 | 437.20 | 4.6M |
| 2024-07-01 | 436.20 | 437.90 | 435.10 | 437.90 | 4.0M |
| 2024-06-28 | 433.40 | 433.50 | 430.50 | 432.00 | 3.3M |
| 2024-06-27 | 431.00 | 433.40 | 429.10 | 433.00 | 3.5M |
| 2024-06-26 | 430.10 | 432.60 | 429.30 | 431.40 | 2.5M |
| 2024-06-25 | 428.90 | 432.20 | 427.90 | 431.60 | 2.8M |
| 2024-06-24 | 427.00 | 428.00 | 424.50 | 427.20 | 3.1M |
| 2024-06-21 | 427.60 | 430.70 | 423.60 | 425.00 | 7.1M |
| 2024-06-20 | 426.30 | 428.60 | 425.00 | 427.90 | 2.5M |
| 2024-06-19 | 426.30 | 428.40 | 425.80 | 428.00 | 1.7M |
| 2024-06-18 | 425.90 | 427.60 | 424.20 | 427.00 | 1.4M |
| 2024-06-17 | 429.00 | 429.00 | 422.00 | 424.30 | 3.8M |
| 2024-06-14 | 425.10 | 431.00 | 424.80 | 430.30 | 3.1M |
| 2024-06-13 | 430.20 | 431.10 | 425.60 | 426.50 | 3.4M |
| 2024-06-12 | 432.50 | 434.50 | 430.20 | 430.20 | 3.6M |
| 2024-06-11 | 435.00 | 436.50 | 432.90 | 433.80 | 3.7M |
| 2024-06-10 | 431.20 | 435.70 | 429.70 | 434.70 | 3.7M |
| 2024-06-07 | 432.10 | 432.80 | 431.00 | 432.50 | 1.8M |
| 2024-06-06 | 434.10 | 435.60 | 432.20 | 432.30 | 3.9M |
| 2024-06-05 | 438.00 | 438.50 | 433.90 | 433.90 | 3.8M |
| 2024-06-04 | 434.00 | 437.20 | 432.60 | 437.10 | 3.8M |
| 2024-06-03 | 440.50 | 441.20 | 434.60 | 435.30 | 3.2M |
| 2024-05-31 | 433.70 | 440.60 | 433.20 | 440.40 | 5.1M |
| 2024-05-30 | 434.50 | 434.50 | 430.80 | 434.00 | 3.5M |
| 2024-05-29 | 432.10 | 434.20 | 431.80 | 432.80 | 4.3M |
| 2024-05-28 | 432.10 | 435.40 | 431.80 | 434.10 | 4.3M |
| 2024-05-27 | 434.20 | 434.20 | 431.70 | 432.70 | 3.4M |
| 2024-05-24 | 433.90 | 435.00 | 432.30 | 434.00 | 2.4M |
| 2024-05-23 | 432.90 | 434.80 | 429.80 | 433.90 | 3.8M |
| 2024-05-22 | 433.40 | 434.00 | 431.50 | 432.50 | 2.3M |
| 2024-05-21 | 433.00 | 435.70 | 432.30 | 433.40 | 2.6M |
| 2024-05-20 | 436.00 | 436.00 | 430.40 | 431.10 | 5.9M |
| 2024-05-17 | 432.10 | 436.00 | 430.60 | 435.60 | 1.6M |
| 2024-05-16 | 434.90 | 436.30 | 431.40 | 433.20 | 4.2M |
| 2024-05-15 | 437.00 | 438.40 | 435.20 | 435.30 | 4.1M |
| 2024-05-14 | 435.00 | 437.80 | 433.70 | 437.30 | 5.3M |
| 2024-05-13 | 432.00 | 435.90 | 430.80 | 432.80 | 4.4M |
| 2024-05-10 | 431.80 | 435.30 | 431.20 | 433.30 | 6.3M |
| 2024-05-09 | 431.60 | 435.20 | 429.20 | 430.40 | 5.4M |
| 2024-05-08 | 434.10 | 438.50 | 426.10 | 426.70 | 18.3M |
| 2024-05-07 | 446.00 | 450.90 | 444.70 | 450.10 | 4.5M |
| 2024-05-02 | 450.50 | 450.70 | 447.00 | 448.40 | 4.3M |
| 2024-05-01 | 450.40 | 450.80 | 445.80 | 449.20 | 4.6M |
| 2024-04-30 | 448.60 | 451.80 | 446.70 | 450.70 | 3.6M |
| 2024-04-26 | 446.20 | 448.60 | 444.40 | 448.60 | 2.9M |
| 2024-04-25 | 452.60 | 454.50 | 448.70 | 450.00 | 4.0M |
| 2024-04-24 | 448.00 | 452.00 | 447.10 | 450.00 | 4.6M |
| 2024-04-23 | 453.10 | 455.10 | 449.30 | 450.20 | 3.8M |
| 2024-04-22 | 444.90 | 450.40 | 442.70 | 449.20 | 7.1M |
| 2024-04-19 | 442.90 | 444.20 | 438.40 | 440.60 | 6.6M |
| 2024-04-18 | 440.70 | 444.30 | 440.00 | 441.50 | 3.6M |
| 2024-04-17 | 439.40 | 441.70 | 433.60 | 437.20 | 8.0M |
| 2024-04-16 | 443.00 | 445.00 | 435.60 | 440.00 | 15.7M |
| 2024-04-15 | 457.60 | 473.00 | 457.60 | 473.00 | 5.9M |
| 2024-04-12 | 456.50 | 458.30 | 454.70 | 458.10 | 3.0M |
| 2024-04-11 | 456.00 | 460.80 | 453.90 | 458.70 | 2.8M |
| 2024-04-10 | 459.80 | 462.50 | 457.00 | 458.20 | 3.6M |
| 2024-04-09 | 458.50 | 461.90 | 456.20 | 458.00 | 5.3M |
| 2024-04-08 | 444.70 | 457.40 | 443.40 | 457.40 | 6.9M |
| 2024-04-05 | 437.20 | 442.20 | 436.00 | 441.80 | 4.6M |
| 2024-04-04 | 440.20 | 441.20 | 437.70 | 438.20 | 3.4M |
| 2024-04-03 | 437.10 | 441.70 | 434.70 | 440.90 | 3.3M |
| 2024-04-02 | 444.00 | 444.70 | 440.20 | 441.40 | 2.6M |
| 2024-04-01 | 444.40 | 449.60 | 443.50 | 447.00 | 3.9M |
| 2024-03-29 | 439.90 | 442.70 | 438.10 | 441.20 | 3.7M |
| 2024-03-28 | 445.90 | 446.00 | 437.10 | 438.20 | 11.9M |
| 2024-03-27 | 446.40 | 452.80 | 446.40 | 449.90 | 12.9M |
| 2024-03-26 | 444.80 | 447.50 | 442.40 | 446.20 | 5.3M |
| 2024-03-25 | 448.70 | 449.90 | 445.80 | 446.30 | 8.0M |
| 2024-03-22 | 450.20 | 450.60 | 447.10 | 450.60 | 6.0M |
| 2024-03-21 | 449.00 | 451.00 | 447.50 | 449.50 | 5.3M |
| 2024-03-19 | 449.90 | 449.90 | 445.20 | 448.30 | 4.0M |
| 2024-03-18 | 449.10 | 449.20 | 445.20 | 446.50 | 4.1M |
| 2024-03-15 | 444.50 | 447.80 | 443.10 | 445.10 | 6.6M |
| 2024-03-14 | 433.40 | 443.30 | 431.40 | 443.00 | 7.1M |
| 2024-03-13 | 432.30 | 432.70 | 429.90 | 431.10 | 5.7M |
| 2024-03-12 | 429.10 | 430.90 | 426.10 | 430.90 | 4.4M |
| 2024-03-11 | 430.00 | 431.00 | 426.10 | 428.30 | 5.9M |
| 2024-03-08 | 428.50 | 431.40 | 428.30 | 431.30 | 3.7M |
| 2024-03-07 | 430.20 | 432.50 | 429.10 | 431.90 | 5.9M |
| 2024-03-06 | 430.00 | 431.40 | 428.40 | 430.00 | 6.6M |
| 2024-03-05 | 431.80 | 434.50 | 427.50 | 430.00 | 4.3M |
| 2024-03-04 | 431.10 | 431.80 | 428.60 | 430.00 | 4.1M |
| 2024-03-01 | 430.10 | 435.30 | 429.70 | 433.30 | 3.3M |
| 2024-02-29 | 433.40 | 434.30 | 430.20 | 430.80 | 3.2M |
| 2024-02-28 | 432.00 | 432.60 | 430.00 | 431.70 | 2.4M |
| 2024-02-27 | 428.30 | 431.90 | 427.40 | 429.00 | 4.8M |
| 2024-02-26 | 431.50 | 433.70 | 430.00 | 430.00 | 2.8M |
| 2024-02-22 | 432.00 | 433.50 | 430.70 | 430.90 | 2.4M |
| 2024-02-21 | 434.50 | 434.50 | 429.30 | 432.10 | 3.9M |
| 2024-02-20 | 438.50 | 438.60 | 433.40 | 433.40 | 3.2M |
| 2024-02-19 | 432.00 | 438.50 | 431.30 | 437.70 | 3.3M |
| 2024-02-16 | 428.50 | 433.30 | 428.00 | 430.50 | 4.1M |
| 2024-02-15 | 436.50 | 437.00 | 427.50 | 427.50 | 4.0M |
| 2024-02-14 | 441.00 | 441.00 | 434.20 | 436.60 | 4.0M |
| 2024-02-13 | 445.90 | 446.40 | 438.50 | 440.00 | 4.6M |
| 2024-02-09 | 444.60 | 447.30 | 440.30 | 444.80 | 2.9M |
| 2024-02-08 | 442.50 | 443.70 | 440.00 | 440.20 | 2.6M |
| 2024-02-07 | 448.70 | 448.70 | 441.90 | 444.80 | 3.1M |
| 2024-02-06 | 450.30 | 452.80 | 448.10 | 448.10 | 2.7M |
| 2024-02-05 | 445.30 | 449.70 | 443.80 | 447.30 | 3.7M |
| 2024-02-02 | 445.90 | 447.90 | 437.30 | 440.90 | 5.4M |
| 2024-02-01 | 449.60 | 450.40 | 445.70 | 448.60 | 4.3M |
| 2024-01-31 | 448.20 | 451.40 | 446.30 | 450.50 | 2.6M |
| 2024-01-30 | 452.00 | 452.00 | 447.20 | 447.20 | 1.8M |
| 2024-01-29 | 451.10 | 452.80 | 449.20 | 451.50 | 2.2M |
| 2024-01-26 | 454.60 | 454.60 | 447.40 | 448.10 | 3.3M |
| 2024-01-25 | 454.00 | 455.90 | 452.20 | 455.00 | 3.4M |
| 2024-01-24 | 448.20 | 451.40 | 447.40 | 450.40 | 2.6M |
| 2024-01-23 | 450.00 | 452.30 | 447.40 | 448.50 | 2.0M |
| 2024-01-22 | 445.40 | 448.10 | 443.30 | 448.10 | 3.0M |
| 2024-01-19 | 445.20 | 446.80 | 443.30 | 445.80 | 2.6M |
| 2024-01-18 | 446.60 | 447.60 | 443.30 | 445.80 | 2.9M |
| 2024-01-17 | 448.70 | 452.90 | 448.00 | 448.20 | 3.2M |
| 2024-01-16 | 452.00 | 452.40 | 445.90 | 446.30 | 3.5M |
| 2024-01-15 | 449.10 | 453.90 | 449.10 | 452.20 | 2.1M |
| 2024-01-12 | 454.20 | 456.10 | 446.20 | 448.30 | 3.4M |
| 2024-01-11 | 454.80 | 455.70 | 452.40 | 454.40 | 3.0M |
| 2024-01-10 | 448.40 | 452.70 | 445.80 | 451.10 | 3.6M |
| 2024-01-09 | 447.00 | 451.20 | 444.90 | 449.40 | 4.3M |
| 2024-01-05 | 444.00 | 446.50 | 442.10 | 446.30 | 3.2M |
| 2024-01-04 | 438.00 | 442.90 | 433.10 | 442.90 | 3.0M |