196.79
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2021-12-31 | 418.00 | 443.17 | 416.00 | 437.15 | 4.6M |
| 2021-12-30 | 416.00 | 425.66 | 400.02 | 423.03 | 8.0M |
| 2021-12-29 | 477.95 | 477.95 | 428.54 | 428.54 | 8.6M |
| 2021-12-28 | 474.00 | 477.66 | 470.01 | 476.15 | 2.9M |
| 2021-12-27 | 478.00 | 484.79 | 471.60 | 472.30 | 2.5M |
| 2021-12-24 | 477.51 | 486.15 | 475.03 | 479.80 | 2.8M |
| 2021-12-23 | 480.00 | 480.55 | 468.88 | 475.85 | 2.6M |
| 2021-12-22 | 467.00 | 485.00 | 465.01 | 479.11 | 3.9M |
| 2021-12-21 | 458.10 | 468.85 | 458.10 | 466.13 | 2.7M |
| 2021-12-20 | 452.50 | 466.56 | 451.07 | 458.08 | 2.9M |
| 2021-12-17 | 457.50 | 459.84 | 451.50 | 456.50 | 3.4M |
| 2021-12-16 | 463.00 | 466.80 | 456.00 | 457.70 | 3.0M |
| 2021-12-15 | 471.97 | 472.00 | 462.70 | 463.00 | 2.5M |
| 2021-12-14 | 460.00 | 472.00 | 460.00 | 471.00 | 2.9M |
| 2021-12-13 | 454.98 | 470.00 | 454.01 | 461.90 | 3.8M |
| 2021-12-10 | 463.66 | 469.00 | 450.30 | 455.00 | 5.7M |
| 2021-12-09 | 459.57 | 469.55 | 455.00 | 465.98 | 4.7M |
| 2021-12-08 | 459.90 | 460.80 | 449.03 | 459.57 | 3.0M |
| 2021-12-07 | 455.00 | 463.00 | 450.15 | 456.15 | 2.6M |
| 2021-12-06 | 466.00 | 466.48 | 451.06 | 451.49 | 2.8M |
| 2021-12-03 | 443.96 | 466.00 | 443.00 | 463.07 | 4.6M |
| 2021-12-02 | 431.68 | 447.90 | 431.20 | 443.96 | 3.7M |
| 2021-12-01 | 449.87 | 449.90 | 430.00 | 433.01 | 3.7M |
| 2021-11-30 | 440.01 | 449.89 | 435.00 | 447.00 | 3.3M |
| 2021-11-29 | 435.48 | 445.00 | 435.00 | 438.29 | 2.1M |
| 2021-11-26 | 441.57 | 443.50 | 435.50 | 438.68 | 1.8M |
| 2021-11-25 | 442.55 | 447.90 | 438.70 | 440.98 | 2.2M |
| 2021-11-24 | 443.34 | 446.99 | 438.00 | 441.55 | 1.8M |
| 2021-11-23 | 443.49 | 447.88 | 435.06 | 443.69 | 2.5M |
| 2021-11-22 | 446.00 | 449.50 | 440.20 | 443.00 | 2.4M |
| 2021-11-19 | 449.95 | 454.01 | 445.51 | 447.58 | 2.0M |
| 2021-11-18 | 451.00 | 455.58 | 445.00 | 452.80 | 2.4M |
| 2021-11-17 | 456.50 | 461.49 | 446.21 | 449.51 | 3.5M |
| 2021-11-16 | 438.50 | 468.88 | 437.33 | 456.50 | 6.1M |
| 2021-11-15 | 429.50 | 445.00 | 429.00 | 437.26 | 3.6M |
| 2021-11-12 | 416.99 | 429.98 | 416.00 | 428.55 | 2.9M |
| 2021-11-11 | 421.00 | 423.60 | 411.02 | 418.06 | 3.3M |
| 2021-11-10 | 423.72 | 426.95 | 418.88 | 422.78 | 2.4M |
| 2021-11-09 | 422.01 | 426.16 | 421.17 | 423.00 | 2.2M |
| 2021-11-08 | 420.00 | 428.80 | 414.10 | 424.30 | 3.3M |
| 2021-11-05 | 411.92 | 423.00 | 411.00 | 419.50 | 3.7M |
| 2021-11-04 | 407.40 | 416.01 | 407.30 | 410.33 | 3.3M |
| 2021-11-03 | 422.84 | 423.70 | 406.00 | 407.00 | 3.4M |
| 2021-11-02 | 414.58 | 432.48 | 410.01 | 420.79 | 5.3M |
| 2021-11-01 | 409.00 | 418.08 | 395.00 | 415.00 | 5.0M |
| 2021-10-29 | 410.00 | 419.00 | 408.65 | 412.92 | 3.7M |
| 2021-10-28 | 416.04 | 418.90 | 408.00 | 409.30 | 3.4M |
| 2021-10-27 | 421.01 | 425.55 | 407.00 | 415.00 | 4.9M |
| 2021-10-26 | 433.00 | 437.96 | 423.94 | 424.00 | 4.0M |
| 2021-10-25 | 434.11 | 438.80 | 432.01 | 434.00 | 2.8M |
| 2021-10-22 | 431.15 | 439.65 | 431.00 | 434.99 | 3.0M |
| 2021-10-21 | 435.00 | 441.94 | 432.00 | 433.90 | 3.1M |
| 2021-10-20 | 444.00 | 444.44 | 434.60 | 437.95 | 3.9M |
| 2021-10-19 | 423.00 | 445.80 | 423.00 | 438.93 | 6.5M |
| 2021-10-18 | 439.99 | 440.00 | 414.00 | 424.00 | 6.9M |
| 2021-10-15 | 416.11 | 424.88 | 410.80 | 422.60 | 4.1M |
| 2021-10-14 | 421.12 | 431.88 | 410.88 | 419.80 | 4.3M |
| 2021-10-13 | 390.48 | 428.00 | 390.48 | 421.93 | 7.8M |
| 2021-10-12 | 390.80 | 399.30 | 386.00 | 390.99 | 3.2M |
| 2021-10-11 | 398.00 | 405.55 | 393.08 | 394.91 | 4.4M |
| 2021-10-08 | 385.66 | 399.90 | 383.00 | 395.95 | 7.5M |
| 2021-09-30 | 360.00 | 383.00 | 358.55 | 378.20 | 9.4M |
| 2021-09-29 | 349.93 | 359.89 | 342.60 | 355.55 | 4.8M |
| 2021-09-28 | 360.00 | 365.63 | 350.42 | 353.55 | 5.1M |
| 2021-09-27 | 342.74 | 370.20 | 342.30 | 360.75 | 7.4M |
| 2021-09-24 | 333.38 | 347.86 | 331.31 | 339.65 | 4.2M |
| 2021-09-23 | 334.99 | 339.78 | 328.60 | 331.97 | 3.0M |
| 2021-09-22 | 342.00 | 346.00 | 331.90 | 334.80 | 3.9M |
| 2021-09-17 | 333.00 | 350.00 | 332.00 | 345.99 | 5.1M |
| 2021-09-16 | 335.01 | 337.53 | 328.20 | 331.92 | 2.8M |
| 2021-09-15 | 339.75 | 341.70 | 330.19 | 335.01 | 3.4M |
| 2021-09-14 | 342.54 | 348.00 | 338.06 | 339.76 | 2.8M |
| 2021-09-13 | 340.63 | 349.99 | 340.00 | 342.52 | 3.4M |
| 2021-09-10 | 340.50 | 343.66 | 336.00 | 341.43 | 2.6M |
| 2021-09-09 | 340.48 | 345.00 | 336.25 | 340.50 | 2.1M |
| 2021-09-08 | 346.04 | 348.50 | 338.68 | 341.22 | 2.7M |
| 2021-09-07 | 349.00 | 352.00 | 340.66 | 343.66 | 3.9M |
| 2021-09-06 | 326.35 | 353.00 | 326.35 | 347.99 | 5.7M |
| 2021-09-03 | 328.00 | 336.00 | 318.56 | 328.75 | 4.3M |
| 2021-09-02 | 347.00 | 349.65 | 328.01 | 331.57 | 5.5M |
| 2021-09-01 | 347.87 | 356.19 | 337.36 | 347.14 | 4.2M |
| 2021-08-31 | 355.80 | 356.95 | 344.00 | 347.05 | 4.0M |
| 2021-08-30 | 358.00 | 361.88 | 347.50 | 354.41 | 4.0M |
| 2021-08-27 | 361.65 | 370.91 | 360.32 | 361.70 | 3.0M |
| 2021-08-26 | 371.99 | 372.55 | 359.00 | 361.66 | 3.6M |
| 2021-08-25 | 373.20 | 379.00 | 370.00 | 374.17 | 3.3M |
| 2021-08-24 | 374.00 | 377.00 | 366.00 | 370.70 | 3.8M |
| 2021-08-23 | 346.70 | 372.00 | 343.01 | 368.55 | 6.7M |
| 2021-08-20 | 370.00 | 372.83 | 342.22 | 346.70 | 8.2M |
| 2021-08-19 | 375.42 | 382.76 | 371.17 | 378.34 | 3.6M |
| 2021-08-18 | 365.00 | 378.88 | 364.01 | 375.43 | 3.4M |
| 2021-08-17 | 387.00 | 391.69 | 368.00 | 370.90 | 4.9M |
| 2021-08-16 | 383.00 | 394.58 | 375.60 | 388.07 | 3.3M |
| 2021-08-13 | 391.00 | 394.13 | 384.00 | 387.06 | 2.6M |
| 2021-08-12 | 394.32 | 399.84 | 388.00 | 389.01 | 3.4M |
| 2021-08-11 | 390.90 | 398.88 | 387.10 | 394.68 | 4.6M |
| 2021-08-10 | 379.29 | 392.16 | 374.00 | 391.01 | 5.6M |
| 2021-08-09 | 372.20 | 384.66 | 372.20 | 379.29 | 3.5M |
| 2021-08-06 | 376.01 | 384.99 | 372.21 | 376.01 | 3.6M |
| 2021-08-05 | 370.02 | 391.77 | 368.01 | 380.98 | 5.8M |
| 2021-08-04 | 374.01 | 382.99 | 370.00 | 374.50 | 4.3M |
| 2021-08-03 | 367.00 | 384.90 | 364.21 | 378.07 | 6.1M |
| 2021-08-02 | 357.50 | 378.89 | 336.30 | 372.80 | 9.4M |
| 2021-07-30 | 377.50 | 377.50 | 357.63 | 366.00 | 6.7M |
| 2021-07-29 | 384.00 | 394.99 | 378.00 | 381.79 | 7.9M |
| 2021-07-28 | 352.50 | 378.80 | 349.50 | 378.02 | 9.8M |
| 2021-07-27 | 376.00 | 387.45 | 360.88 | 360.98 | 10.7M |
| 2021-07-26 | 408.00 | 408.00 | 374.94 | 391.37 | 13.6M |
| 2021-07-23 | 430.04 | 432.00 | 406.00 | 416.60 | 12.6M |
| 2021-07-22 | 475.03 | 475.03 | 440.78 | 440.78 | 13.8M |
| 2021-07-21 | 467.80 | 491.88 | 467.80 | 489.76 | 5.2M |
| 2021-07-20 | 466.93 | 469.33 | 460.06 | 467.02 | 3.7M |
| 2021-07-19 | 433.25 | 470.00 | 433.11 | 468.86 | 7.7M |
| 2021-07-16 | 441.00 | 445.00 | 432.37 | 434.36 | 3.5M |
| 2021-07-15 | 423.98 | 443.35 | 420.01 | 442.00 | 5.3M |
| 2021-07-14 | 420.00 | 429.84 | 412.00 | 424.00 | 4.2M |
| 2021-07-13 | 422.00 | 434.80 | 418.67 | 421.67 | 4.0M |
| 2021-07-12 | 438.11 | 439.78 | 401.95 | 423.75 | 6.5M |
| 2021-07-09 | 439.00 | 443.32 | 425.00 | 432.05 | 4.7M |
| 2021-07-08 | 444.05 | 454.50 | 440.50 | 444.97 | 4.2M |
| 2021-07-07 | 433.50 | 450.46 | 431.52 | 445.90 | 5.1M |
| 2021-07-06 | 460.98 | 462.00 | 415.14 | 446.00 | 9.6M |
| 2021-07-05 | 438.00 | 458.68 | 433.33 | 456.62 | 5.0M |
| 2021-07-02 | 455.80 | 455.80 | 437.92 | 441.00 | 4.8M |
| 2021-07-01 | 450.50 | 463.00 | 450.49 | 456.58 | 4.9M |
| 2021-06-30 | 447.00 | 449.98 | 435.00 | 448.30 | 3.9M |
| 2021-06-29 | 457.04 | 459.00 | 445.00 | 449.51 | 4.0M |
| 2021-06-28 | 450.00 | 465.75 | 440.00 | 451.45 | 5.9M |
| 2021-06-25 | 432.30 | 452.27 | 431.01 | 446.90 | 5.7M |
| 2021-06-24 | 428.35 | 433.00 | 421.00 | 428.50 | 3.9M |
| 2021-06-23 | 431.00 | 439.93 | 425.00 | 428.35 | 4.9M |
| 2021-06-22 | 408.00 | 430.33 | 406.33 | 430.21 | 7.9M |
| 2021-06-21 | 404.00 | 407.86 | 398.00 | 404.23 | 2.9M |
| 2021-06-18 | 410.07 | 412.88 | 395.80 | 404.99 | 4.3M |
| 2021-06-17 | 399.65 | 410.80 | 394.40 | 407.25 | 3.9M |
| 2021-06-16 | 399.18 | 412.96 | 398.00 | 399.60 | 4.7M |
| 2021-06-15 | 403.19 | 405.50 | 393.88 | 399.36 | 3.4M |
| 2021-06-11 | 410.00 | 410.50 | 393.11 | 404.39 | 4.4M |
| 2021-06-10 | 389.99 | 411.80 | 389.00 | 406.88 | 5.3M |
| 2021-06-09 | 372.00 | 397.81 | 362.30 | 391.13 | 7.2M |
| 2021-06-08 | 416.99 | 419.96 | 377.00 | 377.00 | 12.2M |
| 2021-06-07 | 405.00 | 418.88 | 400.00 | 418.38 | 4.8M |
| 2021-06-04 | 401.00 | 405.70 | 397.90 | 402.60 | 3.7M |
| 2021-06-03 | 381.88 | 404.97 | 379.32 | 401.77 | 6.6M |
| 2021-06-02 | 391.00 | 393.87 | 380.50 | 383.86 | 3.3M |
| 2021-06-01 | 385.00 | 391.80 | 378.27 | 389.79 | 3.8M |
| 2021-05-31 | 375.12 | 384.90 | 373.22 | 383.90 | 3.3M |
| 2021-05-28 | 384.93 | 386.00 | 372.84 | 377.30 | 3.7M |
| 2021-05-27 | 379.00 | 386.63 | 375.00 | 384.96 | 3.6M |
| 2021-05-26 | 380.00 | 391.89 | 377.52 | 381.78 | 4.5M |
| 2021-05-25 | 368.22 | 381.54 | 368.21 | 381.50 | 4.7M |
| 2021-05-24 | 371.00 | 372.88 | 360.00 | 368.14 | 3.0M |
| 2021-05-21 | 376.48 | 379.88 | 363.99 | 369.70 | 4.1M |
| 2021-05-20 | 375.00 | 383.89 | 374.45 | 375.26 | 3.6M |
| 2021-05-19 | 375.80 | 376.50 | 372.01 | 372.47 | 2.3M |
| 2021-05-18 | 375.06 | 378.60 | 370.11 | 377.49 | 3.1M |
| 2021-05-17 | 373.58 | 380.60 | 372.09 | 377.58 | 5.0M |
| 2021-05-14 | 350.01 | 376.63 | 350.00 | 373.58 | 7.5M |
| 2021-05-13 | 342.00 | 352.00 | 341.58 | 348.19 | 4.2M |
| 2021-05-12 | 339.00 | 346.00 | 337.38 | 345.00 | 3.4M |
| 2021-05-11 | 331.10 | 340.99 | 326.77 | 340.09 | 3.9M |
| 2021-05-10 | 328.00 | 339.00 | 325.15 | 335.40 | 3.8M |
| 2021-05-07 | 330.79 | 343.88 | 329.41 | 330.61 | 4.0M |
| 2021-05-06 | 335.99 | 341.00 | 326.00 | 331.00 | 4.0M |
| 2021-04-30 | 344.03 | 346.68 | 338.91 | 339.31 | 3.2M |
| 2021-04-29 | 344.58 | 349.87 | 336.14 | 343.91 | 3.7M |
| 2021-04-28 | 332.09 | 346.50 | 330.50 | 344.58 | 4.5M |
| 2021-04-27 | 326.99 | 334.94 | 325.04 | 333.72 | 3.7M |
| 2021-04-26 | 336.00 | 341.00 | 326.80 | 328.05 | 8.0M |
| 2021-04-23 | 333.66 | 348.36 | 332.18 | 344.81 | 4.5M |
| 2021-04-22 | 336.00 | 339.80 | 330.00 | 333.66 | 3.2M |
| 2021-04-21 | 328.00 | 338.46 | 326.35 | 337.00 | 4.2M |
| 2021-04-20 | 330.07 | 337.99 | 328.18 | 329.35 | 3.9M |
| 2021-04-19 | 308.50 | 328.99 | 305.00 | 328.99 | 5.8M |
| 2021-04-16 | 314.99 | 315.80 | 305.50 | 309.00 | 2.6M |
| 2021-04-15 | 313.00 | 315.80 | 307.01 | 311.80 | 2.6M |
| 2021-04-14 | 312.06 | 318.90 | 304.50 | 314.50 | 4.6M |
| 2021-04-13 | 305.00 | 319.74 | 302.01 | 311.24 | 4.2M |
| 2021-04-12 | 323.00 | 323.88 | 307.00 | 308.30 | 6.0M |
| 2021-04-09 | 330.00 | 336.65 | 323.34 | 325.07 | 4.0M |
| 2021-04-08 | 321.00 | 340.48 | 315.00 | 331.99 | 6.3M |
| 2021-04-07 | 305.10 | 330.52 | 301.20 | 328.35 | 7.8M |
| 2021-04-06 | 311.00 | 311.97 | 302.02 | 305.21 | 3.4M |
| 2021-04-02 | 295.99 | 313.80 | 294.36 | 309.00 | 5.8M |
| 2021-04-01 | 287.24 | 295.60 | 287.24 | 294.36 | 3.7M |
| 2021-03-31 | 284.50 | 287.49 | 280.08 | 286.96 | 2.8M |
| 2021-03-30 | 284.95 | 292.45 | 284.00 | 285.16 | 4.5M |
| 2021-03-29 | 281.66 | 290.00 | 276.00 | 287.98 | 5.5M |
| 2021-03-26 | 267.54 | 282.80 | 266.66 | 281.62 | 6.1M |
| 2021-03-25 | 259.00 | 267.86 | 257.22 | 265.42 | 2.9M |
| 2021-03-24 | 263.48 | 268.05 | 261.01 | 263.31 | 2.7M |
| 2021-03-23 | 263.25 | 264.99 | 256.53 | 263.00 | 2.8M |
| 2021-03-22 | 263.91 | 269.66 | 260.00 | 263.10 | 2.9M |
| 2021-03-19 | 266.55 | 270.55 | 262.30 | 263.91 | 3.7M |
| 2021-03-18 | 267.19 | 276.76 | 267.00 | 273.18 | 4.2M |
| 2021-03-17 | 262.00 | 269.98 | 256.50 | 268.86 | 4.1M |
| 2021-03-16 | 259.41 | 265.80 | 258.00 | 262.38 | 3.4M |
| 2021-03-15 | 268.15 | 269.85 | 254.34 | 258.20 | 5.1M |
| 2021-03-12 | 273.02 | 274.99 | 261.02 | 268.15 | 5.5M |
| 2021-03-11 | 256.98 | 276.00 | 254.91 | 269.33 | 7.4M |
| 2021-03-10 | 249.98 | 260.00 | 248.60 | 256.76 | 7.9M |
| 2021-03-09 | 256.02 | 256.98 | 240.15 | 241.77 | 9.3M |
| 2021-03-08 | 286.00 | 287.43 | 254.68 | 256.06 | 9.8M |
| 2021-03-05 | 277.00 | 287.00 | 270.18 | 281.53 | 5.1M |
| 2021-03-04 | 293.00 | 293.50 | 280.05 | 282.70 | 6.3M |
| 2021-03-03 | 289.50 | 299.90 | 286.01 | 298.50 | 4.6M |
| 2021-03-02 | 305.20 | 308.00 | 290.00 | 292.00 | 7.2M |
| 2021-03-01 | 303.74 | 305.00 | 292.04 | 302.12 | 5.9M |
| 2021-02-26 | 299.00 | 305.71 | 291.00 | 297.49 | 7.2M |
| 2021-02-25 | 324.29 | 326.10 | 303.00 | 309.20 | 8.5M |
| 2021-02-24 | 346.20 | 348.52 | 313.00 | 318.01 | 9.7M |
| 2021-02-23 | 344.00 | 356.88 | 340.50 | 344.73 | 5.6M |
| 2021-02-22 | 382.91 | 383.88 | 353.99 | 354.01 | 7.9M |
| 2021-02-19 | 386.00 | 395.99 | 360.03 | 382.98 | 6.7M |
| 2021-02-18 | 395.00 | 405.77 | 380.10 | 389.30 | 5.7M |
| 2021-02-10 | 386.00 | 398.11 | 378.00 | 393.96 | 5.9M |
| 2021-02-09 | 383.59 | 398.90 | 370.02 | 383.00 | 8.2M |
| 2021-02-08 | 344.67 | 378.95 | 344.67 | 378.95 | 6.8M |
| 2021-02-05 | 337.25 | 349.90 | 330.18 | 344.50 | 4.5M |
| 2021-02-04 | 322.50 | 338.00 | 321.20 | 337.00 | 4.8M |
| 2021-02-03 | 326.00 | 338.60 | 323.28 | 325.63 | 5.7M |
| 2021-02-02 | 307.81 | 326.85 | 303.05 | 325.65 | 6.2M |
| 2021-02-01 | 302.00 | 307.80 | 300.13 | 306.07 | 4.0M |
| 2021-01-29 | 290.50 | 304.70 | 290.01 | 298.55 | 4.6M |
| 2021-01-28 | 291.84 | 297.21 | 288.10 | 288.53 | 3.5M |
| 2021-01-27 | 297.55 | 299.70 | 290.00 | 295.38 | 3.0M |
| 2021-01-26 | 309.50 | 310.00 | 296.00 | 297.05 | 4.3M |
| 2021-01-25 | 299.55 | 309.50 | 296.37 | 309.50 | 6.0M |
| 2021-01-22 | 298.00 | 301.00 | 295.14 | 299.55 | 3.6M |
| 2021-01-21 | 294.98 | 301.00 | 294.80 | 297.99 | 3.6M |
| 2021-01-20 | 281.51 | 293.48 | 281.51 | 293.20 | 3.5M |
| 2021-01-19 | 288.80 | 294.38 | 282.69 | 283.50 | 3.6M |
| 2021-01-18 | 284.10 | 294.68 | 282.00 | 286.51 | 4.0M |
| 2021-01-15 | 291.00 | 293.00 | 272.03 | 284.19 | 8.5M |
| 2021-01-14 | 312.50 | 313.50 | 292.00 | 293.20 | 7.0M |
| 2021-01-13 | 301.84 | 318.83 | 301.33 | 312.50 | 6.7M |
| 2021-01-12 | 291.46 | 300.00 | 290.10 | 300.00 | 3.5M |
| 2021-01-11 | 292.35 | 302.68 | 290.01 | 294.18 | 5.5M |
| 2021-01-08 | 301.15 | 306.76 | 291.88 | 296.59 | 4.3M |
| 2021-01-07 | 295.26 | 302.58 | 292.29 | 299.91 | 4.4M |
| 2021-01-06 | 297.50 | 301.98 | 288.00 | 294.45 | 5.0M |
| 2021-01-05 | 280.00 | 300.00 | 278.05 | 296.38 | 7.9M |
| 2021-01-04 | 272.43 | 282.85 | 269.00 | 279.98 | 5.7M |