Loading...
| Date | Open Price | Close Price | High Price | Low Price |
|---|---|---|---|---|
| 20260102 | 799 | 799 | 799 | 799 |
| 20251230 | 844 | 779 | 844 | 628 |
| 20251229 | 749 | 749 | 749 | 749 |
| 20251226 | 833 | 770 | 833 | 645 |
| 20251224 | 745 | 725 | 745 | 725 |
| 20251223 | 749 | 693 | 749 | 641 |
| 20251222 | 776 | 750 | 776 | 643 |
| 20251219 | 787 | 759 | 787 | 672 |
| 20251218 | 790 | 705 | 790 | 601 |
| 20251217 | 758 | 700 | 758 | 638 |
| 20251216 | 779 | 699 | 779 | 635 |
| 20251215 | 800 | 700 | 800 | 600 |
| 20251212 | 694 | 700 | 734 | 652 |
| 20251211 | 695 | 657 | 695 | 540 |
| 20251210 | 699 | 634 | 699 | 545 |
| 20251209 | 645 | 638 | 645 | 638 |
| 20251208 | 660 | 650 | 660 | 563 |
| 20251205 | 650 | 660 | 660 | 584 |
| 20251204 | 699 | 687 | 699 | 687 |
| 20251203 | 699 | 648 | 699 | 592 |
| 20251202 | 699 | 696 | 699 | 592 |
| 20251201 | 729 | 693 | 729 | 629 |
| 20251128 | 670 | 739 | 739 | 670 |
| 20251127 | 738 | 659 | 738 | 629 |
| 20251126 | 739 | 739 | 739 | 628 |
| 20251125 | 740 | 738 | 740 | 603 |
| 20251124 | 740 | 709 | 740 | 635 |
| 20251121 | 747 | 747 | 747 | 747 |
| 20251120 | 777 | 878 | 878 | 777 |
| 20251119 | 750 | 765 | 780 | 637 |
| 20251118 | 698 | 749 | 749 | 629 |
| 20251117 | 749 | 739 | 749 | 659 |
| 20251114 | 800 | 775 | 800 | 680 |
| 20251113 | 889 | 800 | 889 | 688 |
| 20251112 | 820 | 809 | 820 | 701 |
| 20251111 | 889 | 839 | 889 | 680 |
| 20251110 | 799 | 799 | 799 | 799 |
| 20251107 | 799 | 799 | 799 | 799 |
| 20251106 | 847 | 829 | 847 | 662 |
| 20251105 | 666 | 778 | 849 | 666 |
| 20251104 | 790 | 783 | 790 | 586 |
| 20251103 | 749 | 689 | 749 | 610 |
| 20251031 | 749 | 710 | 749 | 617 |
| 20251030 | 723 | 723 | 723 | 723 |
| 20251029 | 724 | 719 | 724 | 641 |
| 20251028 | 737 | 725 | 737 | 631 |
| 20251027 | 641 | 738 | 739 | 641 |
| 20251024 | 798 | 739 | 798 | 660 |
| 20251023 | 800 | 747 | 800 | 623 |
| 20251022 | 718 | 715 | 718 | 715 |
| 20251021 | 738 | 626 | 739 | 614 |
| 20251020 | 612 | 643 | 800 | 612 |
| 20251017 | 700 | 702 | 800 | 700 |
| 20251016 | 800 | 800 | 800 | 687 |
| 20251015 | 800 | 799 | 800 | 678 |
| 20251014 | 680 | 796 | 849 | 680 |
| 20251013 | 646 | 799 | 840 | 646 |
| 20251010 | 790 | 760 | 790 | 585 |
| 20251002 | 729 | 688 | 729 | 553 |
| 20251001 | 779 | 650 | 779 | 591 |
| 20250930 | 792 | 690 | 792 | 600 |
| 20250929 | 728 | 690 | 728 | 620 |
| 20250926 | 729 | 704 | 729 | 612 |
| 20250925 | 749 | 679 | 749 | 620 |
| 20250924 | 790 | 680 | 790 | 657 |
| 20250923 | 790 | 769 | 790 | 769 |
| 20250922 | 878 | 693 | 878 | 693 |
| 20250919 | 888 | 819 | 888 | 686 |
| 20250918 | 896 | 780 | 896 | 683 |
| 20250917 | 835 | 780 | 835 | 656 |
| 20250916 | 838 | 759 | 838 | 645 |
| 20250915 | 739 | 739 | 739 | 739 |
| 20250912 | 739 | 701 | 739 | 615 |
| 20250911 | 739 | 715 | 739 | 617 |
| 20250910 | 739 | 700 | 739 | 600 |
| 20250909 | 695 | 650 | 695 | 582 |
| 20250908 | 700 | 606 | 700 | 591 |
| 20250905 | 700 | 690 | 700 | 607 |
| 20250904 | 708 | 705 | 708 | 600 |
| 20250903 | 640 | 639 | 640 | 561 |
| 20250902 | 695 | 558 | 695 | 556 |
| 20250901 | 700 | 620 | 700 | 553 |
| 20250829 | 679 | 615 | 679 | 556 |
| 20250828 | 610 | 610 | 667 | 600 |
| 20250827 | 689 | 610 | 689 | 561 |
| 20250826 | 550 | 600 | 699 | 550 |
| 20250825 | 680 | 644 | 680 | 550 |
| 20250822 | 699 | 599 | 699 | 543 |
| 20250821 | 729 | 638 | 729 | 560 |
| 20250820 | 668 | 649 | 668 | 550 |
| 20250819 | 551 | 589 | 646 | 550 |
| 20250818 | 744 | 646 | 744 | 646 |
| 20250814 | 700 | 648 | 700 | 531 |
| 20250813 | 624 | 624 | 624 | 624 |
| 20250812 | 723 | 543 | 723 | 542 |
| 20250811 | 644 | 633 | 644 | 511 |
| 20250808 | 633 | 561 | 633 | 550 |
| 20250807 | 647 | 551 | 647 | 551 |
| 20250806 | 565 | 564 | 565 | 550 |
| 20250805 | 530 | 518 | 566 | 505 |
| 20250804 | 630 | 550 | 630 | 521 |
| 20250801 | 600 | 550 | 600 | 530 |
| 20250731 | 610 | 555 | 610 | 505 |
| 20250730 | 609 | 534 | 688 | 534 |
| 20250729 | 596 | 600 | 600 | 550 |
| 20250728 | 592 | 551 | 595 | 551 |
| 20250725 | 589 | 591 | 591 | 561 |
| 20250724 | 687 | 575 | 687 | 517 |
| 20250723 | 540 | 598 | 598 | 540 |
| 20250722 | 600 | 520 | 612 | 500 |
| 20250721 | 530 | 585 | 590 | 458 |
| 20250718 | 520 | 530 | 530 | 520 |
| 20250717 | 507 | 510 | 550 | 500 |
| 20250716 | 514 | 507 | 514 | 507 |
| 20250715 | 519 | 513 | 519 | 438 |
| 20250714 | 512 | 505 | 512 | 504 |
| 20250711 | 515 | 513 | 515 | 441 |
| 20250710 | 520 | 509 | 520 | 509 |
| 20250709 | 503 | 503 | 503 | 503 |
| 20250708 | 518 | 504 | 518 | 466 |
| 20250707 | 548 | 541 | 548 | 541 |
| 20250704 | 550 | 545 | 550 | 469 |
| 20250703 | 549 | 545 | 549 | 530 |
| 20250702 | 535 | 535 | 535 | 535 |
| 20250701 | 706 | 629 | 706 | 523 |
| 20250630 | 615 | 615 | 615 | 615 |
| 20250627 | 723 | 723 | 723 | 723 |
| 20250626 | 629 | 629 | 629 | 629 |
| 20250625 | 745 | 740 | 745 | 551 |
| 20250624 | 677 | 648 | 677 | 501 |
| 20250623 | 510 | 589 | 626 | 510 |
| 20250620 | 468 | 545 | 549 | 468 |
| 20250619 | 550 | 550 | 550 | 550 |
| 20250618 | 520 | 509 | 520 | 509 |
| 20250617 | 515 | 509 | 515 | 405 |
| 20250616 | 600 | 449 | 600 | 448 |
| 20250613 | 706 | 525 | 706 | 525 |
| 20250612 | 615 | 615 | 828 | 615 |
| 20250611 | 723 | 723 | 723 | 723 |
| 20250610 | 553 | 630 | 746 | 553 |
| 20250609 | 650 | 650 | 650 | 650 |
| 20250605 | 584 | 584 | 584 | 584 |
| 20250604 | 649 | 687 | 699 | 552 |
| 20250602 | 650 | 649 | 650 | 649 |
| 20250530 | 575 | 574 | 575 | 574 |
| 20250529 | 650 | 500 | 650 | 500 |
| 20250528 | 650 | 570 | 650 | 570 |
| 20250527 | 692 | 600 | 692 | 515 |
| 20250526 | 759 | 603 | 759 | 603 |
| 20250523 | 709 | 709 | 709 | 709 |
| 20250522 | 659 | 618 | 659 | 540 |
| 20250521 | 680 | 627 | 680 | 627 |
| 20250520 | 594 | 593 | 594 | 593 |
| 20250519 | 680 | 599 | 680 | 537 |
| 20250516 | 618 | 613 | 618 | 536 |
| 20250515 | 765 | 625 | 765 | 570 |
| 20250514 | 501 | 670 | 677 | 501 |
| 20250513 | 604 | 589 | 604 | 455 |
| 20250512 | 629 | 535 | 629 | 535 |
| 20250509 | 505 | 629 | 674 | 505 |
| 20250508 | 520 | 594 | 600 | 450 |
| 20250507 | 549 | 529 | 549 | 493 |
| 20250502 | 600 | 580 | 600 | 510 |
| 20250430 | 619 | 600 | 619 | 485 |
| 20250429 | 570 | 570 | 685 | 570 |
| 20250428 | 726 | 670 | 726 | 539 |
| 20250425 | 779 | 634 | 779 | 586 |
| 20250424 | 689 | 689 | 689 | 689 |
| 20250423 | 699 | 633 | 699 | 535 |
| 20250422 | 718 | 628 | 718 | 533 |
| 20250421 | 550 | 626 | 718 | 535 |
| 20250418 | 630 | 629 | 630 | 629 |
| 20250417 | 690 | 633 | 690 | 542 |
| 20250416 | 699 | 637 | 699 | 540 |
| 20250415 | 718 | 635 | 718 | 545 |
| 20250414 | 673 | 639 | 673 | 510 |
| 20250411 | 467 | 599 | 630 | 467 |
| 20250410 | 580 | 549 | 580 | 433 |
| 20250409 | 506 | 506 | 506 | 506 |
| 20250408 | 441 | 441 | 589 | 441 |
| 20250407 | 519 | 518 | 519 | 387 |
| 20250404 | 614 | 455 | 614 | 455 |
| 20250403 | 537 | 535 | 537 | 398 |
| 20250402 | 564 | 468 | 564 | 420 |
| 20250401 | 493 | 493 | 493 | 493 |
| 20250331 | 580 | 579 | 580 | 434 |
| 20250328 | 600 | 510 | 657 | 510 |
| 20250327 | 664 | 600 | 664 | 493 |
| 20250326 | 613 | 579 | 613 | 456 |
| 20250325 | 555 | 534 | 555 | 490 |
| 20250324 | 652 | 485 | 652 | 484 |
| 20250321 | 671 | 569 | 671 | 498 |
| 20250320 | 588 | 585 | 588 | 438 |
| 20250319 | 668 | 513 | 668 | 512 |
| 20250318 | 678 | 600 | 678 | 578 |
| 20250317 | 679 | 679 | 679 | 557 |
| 20250314 | 881 | 653 | 881 | 653 |
| 20250313 | 768 | 768 | 768 | 768 |
| 20250312 | 727 | 669 | 727 | 539 |
| 20250311 | 677 | 633 | 677 | 633 |
| 20250310 | 698 | 590 | 698 | 536 |
| 20250307 | 749 | 630 | 749 | 558 |
| 20250306 | 661 | 656 | 661 | 656 |
| 20250305 | 576 | 576 | 576 | 576 |
| 20250304 | 677 | 502 | 677 | 502 |
| 20250228 | 683 | 590 | 683 | 510 |
| 20250227 | 719 | 599 | 722 | 535 |
| 20250226 | 799 | 629 | 799 | 629 |
| 20250225 | 742 | 740 | 744 | 551 |
| 20250224 | 729 | 648 | 729 | 546 |
| 20250221 | 644 | 642 | 738 | 548 |
| 20250220 | 744 | 644 | 744 | 644 |
| 20250219 | 858 | 649 | 858 | 638 |
| 20250218 | 763 | 750 | 763 | 567 |
| 20250217 | 764 | 665 | 764 | 567 |
| 20250214 | 666 | 666 | 666 | 666 |
| 20250213 | 800 | 783 | 800 | 596 |
| 20250212 | 809 | 699 | 809 | 603 |
| 20250211 | 795 | 709 | 795 | 620 |
| 20250210 | 0 | 729 | 0 | 0 |
| 20250207 | 878 | 857 | 878 | 655 |
| 20250206 | 881 | 770 | 881 | 658 |
| 20250205 | 883 | 773 | 883 | 658 |
| 20250204 | 910 | 774 | 989 | 774 |
| 20250203 | 910 | 910 | 910 | 910 |
| 20250131 | 825 | 810 | 825 | 618 |
| 20250124 | 799 | 719 | 799 | 618 |
| 20250123 | 600 | 727 | 799 | 595 |
| 20250122 | 629 | 699 | 729 | 590 |
| 20250121 | 675 | 675 | 675 | 675 |
| 20250120 | 845 | 794 | 845 | 637 |
| 20250117 | 798 | 749 | 798 | 623 |
| 20250116 | 759 | 720 | 759 | 606 |
| 20250115 | 799 | 710 | 799 | 610 |
| 20250114 | 798 | 709 | 799 | 610 |
| 20250113 | 719 | 709 | 719 | 709 |
| 20250110 | 814 | 710 | 814 | 610 |
| 20250109 | 815 | 709 | 815 | 709 |
| 20250108 | 730 | 710 | 730 | 651 |
| 20250107 | 724 | 744 | 819 | 634 |
| 20250106 | 798 | 724 | 798 | 724 |
| 20250103 | 730 | 727 | 730 | 727 |
| 20250102 | 850 | 750 | 850 | 665 |