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 | 134.08 | 135.04 | 133.07 | 133.30 | 2.9M |
2023-12-28 | 134.10 | 135.22 | 133.48 | 135.19 | 2.0M |
2023-12-27 | 133.86 | 134.19 | 132.78 | 134.18 | 2.7M |
2023-12-26 | 132.46 | 133.88 | 132.46 | 133.46 | 1.2M |
2023-12-22 | 131.07 | 133.22 | 130.81 | 132.40 | 2.4M |
2023-12-21 | 132.25 | 132.37 | 129.22 | 130.96 | 3.3M |
2023-12-20 | 133.96 | 134.48 | 130.39 | 130.47 | 3.4M |
2023-12-19 | 133.90 | 134.61 | 133.19 | 133.75 | 2.6M |
2023-12-18 | 134.58 | 135.01 | 132.39 | 132.68 | 3.8M |
2023-12-15 | 136.24 | 136.76 | 133.39 | 134.26 | 8.4M |
2023-12-14 | 132.46 | 137.52 | 131.60 | 137.12 | 9.5M |
2023-12-13 | 122.36 | 129.43 | 122.13 | 129.24 | 5.9M |
2023-12-12 | 121.63 | 123.05 | 121.32 | 122.07 | 4.2M |
2023-12-11 | 119.44 | 122.53 | 119.40 | 122.00 | 5.4M |
2023-12-08 | 118.57 | 119.92 | 118.04 | 119.85 | 4.3M |
2023-12-07 | 119.19 | 119.72 | 118.46 | 118.95 | 3.1M |
2023-12-06 | 119.59 | 119.99 | 118.52 | 119.05 | 3.0M |
2023-12-05 | 119.00 | 119.33 | 117.73 | 118.65 | 3.7M |
2023-12-04 | 117.51 | 120.38 | 117.39 | 120.33 | 5.4M |
2023-12-01 | 115.05 | 118.47 | 114.77 | 118.26 | 4.2M |
2023-11-30 | 113.07 | 115.23 | 112.30 | 114.93 | 8.2M |
2023-11-29 | 113.26 | 113.93 | 112.99 | 113.04 | 3.2M |
2023-11-28 | 110.94 | 112.14 | 110.28 | 112.11 | 3.2M |
2023-11-27 | 111.79 | 112.50 | 111.26 | 111.87 | 2.8M |
2023-11-24 | 111.88 | 112.03 | 110.79 | 112.00 | 1.3M |
2023-11-22 | 112.17 | 112.17 | 110.77 | 111.54 | 2.3M |
2023-11-21 | 110.71 | 111.03 | 110.10 | 110.61 | 2.7M |
2023-11-20 | 109.85 | 111.08 | 108.69 | 111.00 | 3.4M |
2023-11-17 | 111.37 | 111.48 | 109.55 | 110.07 | 3.1M |
2023-11-16 | 110.72 | 111.22 | 110.03 | 110.27 | 3.6M |
2023-11-15 | 109.24 | 111.08 | 109.05 | 110.51 | 4.6M |
2023-11-14 | 106.00 | 109.95 | 105.66 | 109.33 | 5.8M |
2023-11-13 | 103.93 | 103.93 | 102.12 | 102.48 | 2.5M |
2023-11-10 | 104.41 | 104.75 | 102.56 | 104.55 | 2.4M |
2023-11-09 | 105.67 | 105.67 | 103.15 | 103.28 | 3.4M |
2023-11-08 | 104.62 | 105.48 | 104.36 | 105.13 | 2.6M |
2023-11-07 | 105.00 | 105.30 | 103.48 | 104.23 | 3.1M |
2023-11-06 | 106.36 | 107.56 | 103.84 | 104.93 | 3.1M |
2023-11-03 | 107.10 | 108.40 | 106.32 | 106.55 | 4.6M |
2023-11-02 | 103.97 | 105.48 | 103.76 | 104.72 | 4.5M |
2023-11-01 | 101.06 | 101.94 | 100.36 | 101.60 | 2.6M |
2023-10-31 | 99.79 | 100.84 | 98.82 | 100.75 | 4.6M |
2023-10-30 | 98.19 | 99.08 | 96.96 | 98.88 | 3.6M |
2023-10-27 | 99.21 | 99.27 | 96.64 | 97.32 | 4.1M |
2023-10-26 | 98.82 | 100.49 | 98.70 | 99.63 | 3.5M |
2023-10-25 | 100.69 | 100.89 | 98.25 | 98.74 | 4.1M |
2023-10-24 | 101.20 | 102.28 | 100.86 | 101.70 | 3.1M |
2023-10-23 | 101.33 | 102.60 | 100.57 | 100.81 | 4.0M |
2023-10-20 | 102.75 | 104.96 | 102.00 | 102.43 | 5.6M |
2023-10-19 | 103.47 | 104.53 | 102.07 | 102.58 | 6.4M |
2023-10-18 | 107.62 | 108.19 | 104.21 | 104.38 | 3.7M |
2023-10-17 | 110.24 | 113.16 | 107.49 | 108.13 | 5.4M |
2023-10-16 | 110.53 | 110.97 | 109.02 | 110.92 | 3.1M |
2023-10-13 | 110.14 | 110.53 | 108.85 | 109.65 | 2.6M |
2023-10-12 | 112.02 | 112.39 | 109.52 | 109.65 | 2.3M |
2023-10-11 | 111.34 | 112.61 | 111.12 | 112.40 | 3.6M |
2023-10-10 | 109.32 | 111.38 | 108.70 | 110.33 | 2.4M |
2023-10-09 | 107.92 | 110.06 | 107.72 | 109.46 | 1.8M |
2023-10-06 | 108.01 | 109.75 | 106.95 | 108.91 | 2.2M |
2023-10-05 | 108.25 | 109.44 | 107.64 | 109.03 | 3.4M |
2023-10-04 | 108.31 | 108.54 | 106.37 | 108.42 | 2.7M |
2023-10-03 | 108.93 | 109.12 | 106.93 | 107.50 | 2.5M |
2023-10-02 | 111.68 | 112.70 | 108.78 | 109.50 | 3.6M |
2023-09-29 | 114.04 | 114.13 | 111.45 | 112.21 | 3.4M |
2023-09-28 | 112.01 | 113.16 | 111.29 | 112.13 | 2.2M |
2023-09-27 | 112.13 | 112.64 | 110.84 | 111.25 | 3.2M |
2023-09-26 | 112.10 | 113.06 | 111.00 | 111.50 | 3.2M |
2023-09-25 | 113.45 | 113.90 | 112.39 | 113.25 | 3.2M |
2023-09-22 | 114.55 | 115.97 | 113.65 | 114.07 | 3.6M |
2023-09-21 | 119.74 | 120.76 | 114.44 | 114.55 | 3.7M |
2023-09-20 | 122.45 | 123.09 | 120.87 | 120.91 | 2.5M |
2023-09-19 | 122.76 | 123.35 | 121.27 | 121.57 | 1.8M |
2023-09-18 | 123.09 | 123.86 | 122.00 | 122.73 | 1.7M |
2023-09-15 | 122.70 | 123.30 | 121.87 | 123.18 | 4.8M |
2023-09-14 | 122.67 | 124.36 | 122.17 | 124.33 | 3.4M |
2023-09-13 | 121.88 | 122.24 | 120.95 | 121.24 | 1.9M |
2023-09-12 | 121.78 | 122.57 | 121.22 | 121.98 | 2.3M |
2023-09-11 | 122.79 | 122.79 | 121.02 | 122.16 | 2.0M |
2023-09-08 | 123.59 | 123.77 | 121.87 | 122.48 | 1.8M |
2023-09-07 | 121.03 | 123.52 | 120.72 | 123.31 | 2.5M |
2023-09-06 | 121.96 | 122.43 | 119.61 | 121.38 | 2.8M |
2023-09-05 | 124.25 | 124.50 | 121.86 | 122.05 | 2.9M |
2023-09-01 | 125.40 | 125.57 | 124.05 | 124.59 | 1.6M |
2023-08-31 | 125.36 | 125.91 | 123.89 | 124.20 | 3.3M |
2023-08-30 | 125.49 | 125.96 | 124.70 | 125.70 | 1.8M |
2023-08-29 | 123.97 | 125.35 | 122.76 | 125.10 | 1.8M |
2023-08-28 | 123.63 | 124.92 | 123.51 | 124.00 | 2.1M |
2023-08-25 | 122.08 | 123.40 | 121.42 | 122.66 | 2.6M |
2023-08-24 | 123.25 | 125.27 | 121.66 | 121.74 | 1.9M |
2023-08-23 | 121.99 | 123.38 | 121.59 | 123.07 | 2.2M |
2023-08-22 | 120.87 | 121.47 | 119.76 | 121.02 | 1.5M |
2023-08-21 | 120.91 | 121.47 | 119.22 | 120.14 | 1.7M |
2023-08-18 | 119.23 | 121.83 | 118.82 | 121.47 | 1.9M |
2023-08-17 | 122.03 | 123.09 | 120.12 | 120.20 | 1.7M |
2023-08-16 | 122.73 | 122.93 | 121.51 | 121.85 | 1.3M |
2023-08-15 | 122.26 | 123.18 | 121.82 | 122.69 | 1.5M |
2023-08-14 | 123.44 | 124.11 | 122.86 | 123.48 | 1.5M |
2023-08-11 | 121.75 | 123.89 | 121.33 | 123.51 | 1.7M |
2023-08-10 | 123.12 | 124.75 | 121.46 | 122.16 | 1.6M |
2023-08-09 | 123.13 | 124.03 | 122.35 | 122.60 | 2.2M |
2023-08-08 | 123.41 | 123.86 | 122.10 | 123.42 | 1.4M |
2023-08-07 | 122.39 | 124.61 | 122.12 | 124.43 | 1.5M |
2023-08-04 | 123.45 | 125.23 | 121.64 | 122.24 | 2.0M |
2023-08-03 | 122.34 | 124.01 | 120.58 | 123.81 | 2.7M |
2023-08-02 | 123.46 | 124.27 | 121.96 | 123.68 | 2.1M |
2023-08-01 | 124.51 | 124.70 | 123.04 | 124.18 | 2.3M |
2023-07-31 | 124.07 | 125.65 | 123.40 | 124.75 | 2.7M |
2023-07-28 | 126.11 | 126.85 | 123.37 | 123.65 | 2.3M |
2023-07-27 | 130.00 | 130.26 | 124.87 | 124.94 | 3.0M |
2023-07-26 | 127.48 | 129.45 | 127.24 | 129.28 | 2.8M |
2023-07-25 | 126.64 | 128.65 | 126.64 | 127.10 | 2.8M |
2023-07-24 | 125.37 | 127.43 | 125.31 | 127.01 | 2.0M |
2023-07-21 | 124.08 | 127.17 | 123.85 | 125.44 | 3.3M |
2023-07-20 | 124.09 | 124.43 | 122.30 | 123.76 | 2.7M |
2023-07-19 | 125.42 | 126.40 | 122.60 | 122.78 | 3.6M |
2023-07-18 | 129.75 | 129.75 | 120.96 | 124.00 | 6.4M |
2023-07-17 | 127.82 | 128.74 | 127.11 | 127.98 | 2.8M |
2023-07-14 | 126.46 | 127.87 | 125.81 | 127.75 | 2.7M |
2023-07-13 | 125.34 | 127.20 | 123.99 | 126.95 | 2.8M |
2023-07-12 | 125.34 | 126.93 | 124.85 | 125.24 | 3.7M |
2023-07-11 | 122.22 | 123.44 | 120.28 | 123.22 | 2.4M |
2023-07-10 | 121.56 | 122.41 | 120.87 | 121.81 | 2.0M |
2023-07-07 | 121.84 | 122.53 | 121.03 | 121.99 | 2.5M |
2023-07-06 | 121.70 | 123.14 | 119.83 | 122.99 | 2.7M |
2023-07-05 | 123.25 | 125.94 | 122.10 | 123.99 | 4.2M |
2023-07-03 | 121.63 | 124.71 | 121.55 | 123.85 | 1.5M |
2023-06-30 | 122.55 | 122.88 | 119.91 | 122.63 | 6.6M |
2023-06-29 | 120.24 | 121.83 | 119.77 | 121.50 | 2.9M |
2023-06-28 | 120.69 | 121.06 | 118.98 | 120.60 | 3.3M |
2023-06-27 | 119.73 | 121.60 | 119.05 | 120.87 | 3.7M |
2023-06-26 | 116.69 | 119.14 | 116.68 | 119.01 | 2.8M |
2023-06-23 | 118.44 | 120.30 | 116.77 | 116.90 | 4.3M |
2023-06-22 | 120.87 | 121.18 | 117.66 | 118.66 | 2.7M |
2023-06-21 | 120.44 | 121.15 | 119.67 | 120.69 | 2.7M |
2023-06-20 | 121.83 | 121.98 | 119.45 | 120.84 | 4.0M |
2023-06-16 | 122.90 | 124.42 | 122.41 | 122.63 | 5.8M |
2023-06-15 | 120.48 | 122.07 | 119.67 | 121.72 | 2.7M |
2023-06-14 | 121.68 | 123.61 | 121.16 | 122.27 | 2.9M |
2023-06-13 | 119.57 | 121.44 | 119.00 | 121.35 | 2.8M |
2023-06-12 | 121.00 | 121.26 | 118.43 | 119.62 | 4.6M |
2023-06-09 | 125.10 | 125.27 | 121.08 | 121.31 | 3.3M |
2023-06-08 | 127.68 | 127.68 | 124.61 | 124.91 | 2.7M |
2023-06-07 | 126.43 | 128.52 | 125.55 | 128.06 | 3.0M |
2023-06-06 | 125.44 | 127.14 | 124.55 | 125.83 | 2.3M |
2023-06-05 | 125.12 | 125.56 | 123.52 | 124.63 | 2.1M |
2023-06-02 | 124.00 | 125.31 | 122.93 | 124.92 | 3.1M |
2023-06-01 | 123.49 | 124.17 | 121.65 | 122.64 | 3.1M |
2023-05-31 | 124.31 | 126.18 | 123.43 | 124.55 | 14.8M |
2023-05-30 | 125.69 | 126.43 | 124.09 | 124.31 | 2.7M |
2023-05-26 | 122.49 | 125.33 | 122.07 | 124.95 | 2.4M |
2023-05-25 | 122.00 | 123.36 | 120.91 | 121.98 | 2.7M |
2023-05-24 | 123.49 | 123.49 | 120.33 | 121.02 | 2.4M |
2023-05-23 | 123.66 | 125.01 | 122.70 | 123.54 | 4.4M |
2023-05-22 | 123.45 | 125.69 | 122.49 | 124.23 | 2.1M |
2023-05-19 | 123.27 | 124.38 | 122.24 | 123.06 | 2.1M |
2023-05-18 | 121.86 | 123.52 | 121.08 | 122.06 | 2.1M |
2023-05-17 | 122.06 | 122.84 | 121.00 | 122.70 | 2.7M |
2023-05-16 | 125.07 | 125.07 | 121.03 | 121.25 | 3.4M |
2023-05-15 | 125.45 | 125.98 | 124.48 | 125.28 | 1.5M |
2023-05-12 | 125.85 | 126.22 | 124.23 | 125.17 | 1.4M |
2023-05-11 | 127.03 | 127.11 | 124.82 | 125.74 | 2.4M |
2023-05-10 | 127.37 | 129.04 | 126.31 | 128.08 | 2.4M |
2023-05-09 | 126.93 | 127.08 | 125.00 | 125.92 | 2.7M |
2023-05-08 | 126.76 | 127.84 | 126.37 | 127.37 | 2.0M |
2023-05-05 | 126.06 | 127.45 | 125.84 | 127.25 | 2.0M |
2023-05-04 | 124.13 | 125.05 | 122.43 | 124.88 | 2.7M |
2023-05-03 | 123.44 | 126.23 | 122.30 | 124.16 | 3.3M |
2023-05-02 | 122.51 | 123.45 | 121.26 | 122.48 | 2.4M |
2023-05-01 | 125.01 | 125.45 | 122.11 | 122.40 | 1.8M |
2023-04-28 | 122.70 | 125.72 | 122.36 | 125.25 | 3.6M |
2023-04-27 | 120.20 | 122.89 | 119.38 | 122.18 | 3.3M |
2023-04-26 | 120.61 | 121.26 | 118.38 | 119.07 | 2.3M |
2023-04-25 | 122.62 | 123.16 | 120.38 | 120.64 | 3.1M |
2023-04-24 | 124.03 | 124.39 | 121.79 | 123.19 | 2.3M |
2023-04-21 | 124.14 | 124.94 | 123.24 | 123.58 | 2.7M |
2023-04-20 | 124.60 | 124.95 | 122.99 | 123.25 | 2.3M |
2023-04-19 | 123.90 | 125.41 | 122.75 | 125.16 | 2.9M |
2023-04-18 | 124.01 | 125.10 | 122.42 | 123.71 | 4.0M |
2023-04-17 | 120.00 | 123.29 | 119.71 | 123.14 | 4.3M |
2023-04-14 | 122.24 | 123.14 | 118.93 | 119.76 | 3.0M |
2023-04-13 | 122.92 | 123.24 | 120.45 | 121.92 | 2.6M |
2023-04-12 | 124.38 | 124.66 | 122.68 | 122.81 | 2.6M |
2023-04-11 | 123.93 | 124.42 | 122.54 | 122.67 | 2.6M |
2023-04-10 | 121.94 | 123.82 | 120.72 | 123.74 | 2.9M |
2023-04-06 | 122.27 | 122.78 | 121.15 | 122.75 | 2.1M |
2023-04-05 | 123.76 | 124.36 | 122.16 | 122.27 | 2.5M |
2023-04-04 | 123.77 | 124.58 | 122.95 | 124.08 | 2.8M |
2023-04-03 | 123.96 | 126.37 | 122.86 | 123.77 | 3.0M |
2023-03-31 | 122.97 | 124.89 | 122.69 | 124.77 | 5.3M |
2023-03-30 | 121.00 | 122.27 | 120.62 | 121.92 | 3.4M |
2023-03-29 | 118.48 | 119.99 | 118.10 | 119.88 | 2.6M |
2023-03-28 | 116.13 | 117.16 | 115.63 | 116.65 | 1.9M |
2023-03-27 | 117.34 | 118.53 | 116.66 | 117.06 | 3.1M |
2023-03-24 | 113.25 | 117.10 | 113.23 | 117.03 | 3.7M |
2023-03-23 | 114.79 | 117.48 | 113.77 | 114.15 | 4.0M |
2023-03-22 | 117.77 | 118.48 | 114.03 | 114.12 | 3.5M |
2023-03-21 | 120.12 | 120.52 | 117.45 | 118.36 | 4.1M |
2023-03-20 | 117.03 | 118.79 | 115.50 | 118.70 | 3.9M |
2023-03-17 | 118.78 | 119.91 | 115.96 | 116.03 | 6.5M |
2023-03-16 | 117.57 | 121.57 | 116.91 | 120.09 | 4.4M |
2023-03-15 | 118.25 | 121.29 | 117.98 | 120.01 | 4.4M |
2023-03-14 | 121.15 | 121.44 | 118.45 | 119.83 | 4.3M |
2023-03-13 | 116.72 | 120.83 | 116.44 | 118.37 | 3.3M |
2023-03-10 | 121.00 | 121.81 | 116.43 | 116.98 | 3.7M |
2023-03-09 | 125.21 | 125.56 | 120.91 | 121.30 | 2.5M |
2023-03-08 | 123.28 | 125.87 | 123.28 | 125.06 | 2.0M |
2023-03-07 | 126.81 | 127.14 | 123.60 | 123.82 | 2.2M |
2023-03-06 | 127.51 | 127.84 | 126.51 | 127.16 | 2.0M |
2023-03-03 | 125.90 | 127.26 | 125.42 | 126.95 | 2.5M |
2023-03-02 | 120.28 | 124.75 | 120.05 | 124.62 | 2.6M |
2023-03-01 | 121.75 | 122.60 | 120.85 | 121.13 | 3.8M |
2023-02-28 | 122.86 | 125.44 | 122.30 | 123.40 | 5.8M |
2023-02-27 | 123.40 | 123.63 | 121.40 | 122.91 | 2.4M |
2023-02-24 | 123.10 | 123.12 | 120.87 | 121.38 | 2.5M |
2023-02-23 | 123.74 | 124.76 | 122.31 | 124.01 | 1.8M |
2023-02-22 | 124.24 | 124.71 | 122.17 | 122.90 | 2.5M |
2023-02-21 | 124.05 | 124.65 | 122.65 | 123.48 | 2.4M |
2023-02-17 | 125.63 | 125.83 | 123.48 | 125.32 | 2.6M |
2023-02-16 | 125.04 | 127.13 | 124.18 | 125.79 | 1.8M |
2023-02-15 | 126.62 | 127.56 | 126.36 | 127.53 | 1.7M |
2023-02-14 | 128.64 | 130.24 | 126.87 | 127.73 | 1.9M |
2023-02-13 | 128.32 | 129.79 | 128.21 | 129.29 | 1.8M |
2023-02-10 | 127.18 | 128.38 | 125.75 | 128.09 | 2.3M |
2023-02-09 | 130.17 | 131.11 | 127.58 | 128.04 | 2.5M |
2023-02-08 | 129.47 | 131.15 | 129.22 | 129.80 | 2.0M |
2023-02-07 | 130.07 | 131.58 | 128.64 | 130.27 | 3.6M |
2023-02-06 | 129.54 | 131.74 | 129.26 | 131.44 | 2.5M |
2023-02-03 | 131.95 | 132.82 | 129.95 | 131.62 | 3.3M |
2023-02-02 | 132.57 | 136.67 | 131.77 | 134.49 | 3.1M |
2023-02-01 | 129.08 | 131.95 | 127.60 | 130.90 | 2.8M |
2023-01-31 | 127.15 | 129.73 | 126.96 | 129.28 | 4.4M |
2023-01-30 | 128.40 | 130.27 | 127.76 | 127.79 | 2.5M |
2023-01-27 | 127.97 | 130.92 | 127.62 | 129.84 | 2.8M |
2023-01-26 | 126.69 | 128.13 | 125.98 | 128.06 | 2.1M |
2023-01-25 | 124.99 | 126.25 | 124.38 | 125.69 | 2.4M |
2023-01-24 | 126.40 | 126.99 | 115.50 | 126.40 | 2.1M |
2023-01-23 | 123.18 | 126.41 | 122.05 | 126.07 | 3.0M |
2023-01-20 | 121.15 | 122.97 | 119.59 | 122.82 | 3.3M |
2023-01-19 | 122.99 | 124.66 | 121.24 | 121.29 | 3.9M |
2023-01-18 | 122.49 | 125.34 | 121.39 | 122.65 | 4.2M |
2023-01-17 | 122.40 | 123.03 | 120.90 | 121.42 | 3.1M |
2023-01-13 | 120.40 | 122.51 | 120.16 | 121.90 | 2.3M |
2023-01-12 | 121.28 | 122.68 | 120.24 | 122.12 | 2.6M |
2023-01-11 | 117.35 | 121.01 | 117.30 | 120.95 | 3.1M |
2023-01-10 | 115.60 | 116.16 | 114.30 | 116.05 | 3.1M |
2023-01-09 | 117.50 | 118.59 | 116.06 | 116.06 | 2.5M |
2023-01-06 | 113.40 | 117.29 | 112.76 | 116.65 | 4.0M |
2023-01-05 | 115.67 | 116.15 | 112.42 | 112.85 | 3.1M |
2023-01-04 | 114.63 | 118.00 | 114.09 | 116.96 | 3.1M |
2023-01-03 | 113.98 | 116.03 | 111.18 | 112.69 | 2.2M |