Last Update: 2025-10-03
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
2021-12-30 591.30 600.00 591.30 600.00 0.0M
2021-12-29 589.60 594.50 589.60 594.50 0.0M
2021-12-28 592.40 600.90 592.40 595.80 0.0M
2021-12-27 584.70 596.40 584.70 596.40 0.0M
2021-12-23 575.30 590.20 575.30 590.00 0.0M
2021-12-22 569.90 576.00 569.90 575.80 0.0M
2021-12-21 577.40 580.00 565.10 565.10 0.0M
2021-12-20 560.00 560.00 548.80 555.60 0.0M
2021-12-17 540.20 546.20 540.20 546.20 0.0M
2021-12-16 565.00 572.10 564.20 564.20 0.0M
2021-12-15 542.60 551.50 542.50 551.50 0.0M
2021-12-14 549.00 550.00 540.40 540.40 0.0M
2021-12-13 563.40 565.10 557.00 557.00 0.0M
2021-12-10 544.00 568.10 544.00 558.70 0.0M
2021-12-09 516.80 516.80 516.80 516.80 0.0M
2021-12-08 521.20 524.70 521.10 524.70 0.0M
2021-12-07 499.30 522.40 499.30 522.40 0.0M
2021-12-06 498.30 502.10 491.95 502.10 0.0M
2021-12-03 486.85 489.75 486.85 489.75 0.0M
2021-12-02 490.00 490.20 481.10 481.10 0.0M
2021-12-01 498.50 500.60 493.95 496.90 0.0M
2021-11-30 494.00 494.00 491.60 491.60 0.0M
2021-11-29 491.60 500.00 483.65 500.00 0.0M
2021-11-26 486.35 490.25 481.75 490.25 0.0M
2021-11-25 496.40 496.40 496.40 496.40 0.0M
2021-11-24 490.95 490.95 490.95 490.95 0.0M
2021-11-23 494.35 494.35 486.15 486.15 0.0M
2021-11-22 502.80 511.00 494.00 494.00 0.0M
2021-11-19 509.70 509.70 505.40 505.40 0.0M
2021-11-18 500.70 508.00 500.70 504.40 0.0M
2021-11-17 500.60 505.40 500.60 501.10 0.0M
2021-11-16 499.00 503.10 494.75 503.10 0.0M
2021-11-15 495.00 496.95 492.80 492.80 0.0M
2021-11-12 487.65 492.00 484.10 486.65 0.0M
2021-11-11 478.55 479.20 478.55 479.20 0.0M
2021-11-10 479.00 485.60 479.00 485.60 0.0M
2021-11-09 479.25 484.10 479.20 484.00 0.0M
2021-11-08 484.00 487.05 481.70 484.40 0.0M
2021-11-05 472.35 476.80 472.30 476.80 0.0M
2021-11-04 466.25 471.05 466.25 471.05 0.0M
2021-11-03 461.40 465.95 461.40 463.10 0.0M
2021-11-02 464.75 464.75 464.75 464.75 0.0M
2021-11-01 462.60 463.55 455.85 455.85 0.0M
2021-10-29 445.85 460.15 445.85 458.80 0.0M
2021-10-28 448.80 453.65 448.80 450.50 0.0M
2021-10-27 458.80 458.80 454.00 454.00 0.0M
2021-10-26 448.15 456.10 448.15 453.70 0.0M
2021-10-25 440.30 445.10 440.30 445.10 0.0M
2021-10-22 439.70 445.70 439.70 445.70 0.0M
2021-10-21 434.85 438.75 434.85 438.75 0.0M
2021-10-20 435.95 441.10 435.95 441.10 0.0M
2021-10-19 430.15 434.75 430.15 434.75 0.0M
2021-10-18 434.00 434.30 434.00 434.30 0.0M
2021-10-15 431.60 434.25 431.60 433.80 0.0M
2021-10-14 416.85 427.20 416.85 427.20 0.0M
2021-10-13 414.50 420.20 414.45 417.05 0.0M
2021-10-12 422.05 422.90 422.05 422.90 0.0M
2021-10-11 423.10 423.30 423.10 423.30 0.0M
2021-10-08 426.00 426.00 425.75 425.80 0.0M
2021-10-07 421.55 427.15 421.55 427.15 0.0M
2021-10-06 412.00 418.80 411.65 418.65 0.0M
2021-10-05 408.60 419.35 408.60 419.35 0.0M
2021-10-04 416.95 416.95 413.25 415.80 0.0M
2021-10-01 414.70 414.80 413.00 413.00 0.0M
2021-09-30 421.50 423.60 421.50 423.60 0.0M
2021-09-29 419.35 419.35 419.35 419.35 0.0M
2021-09-28 429.65 429.65 421.05 425.30 0.0M
2021-09-27 429.75 429.95 429.75 429.95 0.0M
2021-09-24 427.00 427.00 426.90 426.90 0.0M
2021-09-23 426.05 430.50 426.05 430.40 0.0M
2021-09-22 417.35 424.55 417.35 424.55 0.0M
2021-09-21 420.95 420.95 418.80 420.45 0.0M
2021-09-20 427.75 431.30 425.60 427.10 0.0M
2021-09-17 429.20 429.65 426.60 426.60 0.0M
2021-09-16 430.10 435.10 427.30 427.30 0.0M
2021-09-15 423.15 427.00 422.10 423.20 0.0M
2021-09-14 419.95 426.20 419.85 426.20 0.0M
2021-09-13 424.75 425.35 421.55 425.35 0.0M
2021-09-10 415.55 420.45 415.55 420.45 0.0M
2021-09-09 415.25 421.10 415.25 420.35 0.0M
2021-09-08 421.80 421.80 417.20 418.20 0.0M
2021-09-07 420.80 421.55 420.80 421.55 0.0M
2021-09-06 417.25 422.10 417.25 422.10 0.0M
2021-09-03 412.45 412.45 412.45 412.45 0.0M
2021-09-02 418.40 418.40 414.30 414.55 0.0M
2021-09-01 420.00 420.00 420.00 420.00 0.0M
2021-08-31 420.40 425.90 420.40 420.70 0.0M
2021-08-30 418.35 429.40 418.35 426.30 0.0M
2021-08-27 410.00 415.25 409.15 415.25 0.0M
2021-08-26 408.45 409.20 408.45 409.20 0.0M
2021-08-25 408.25 412.65 408.25 412.65 0.0M
2021-08-24 409.30 410.55 409.30 410.55 0.0M
2021-08-23 404.40 411.15 404.40 411.15 0.0M
2021-08-20 402.80 406.20 402.75 405.60 0.0M
2021-08-19 403.15 405.10 398.20 405.10 0.0M
2021-08-18 406.75 406.75 403.15 404.85 0.0M
2021-08-17 411.90 411.90 405.30 405.40 0.0M
2021-08-16 412.60 413.65 412.60 413.65 0.0M
2021-08-13 410.50 412.45 410.50 412.45 0.0M
2021-08-12 409.65 416.00 408.05 410.35 0.0M
2021-08-11 409.40 412.85 409.40 412.85 0.0M
2021-08-10 410.60 412.40 409.95 409.95 0.0M
2021-08-09 414.20 414.20 411.15 411.70 0.0M
2021-08-06 410.35 413.80 410.35 413.80 0.0M
2021-08-05 414.45 414.45 410.35 413.20 0.0M
2021-08-04 407.95 412.00 407.95 410.65 0.0M
2021-08-03 408.00 410.75 406.85 406.85 0.0M
2021-08-02 407.80 412.95 407.80 412.95 0.0M
2021-07-30 404.70 407.00 400.55 407.00 0.0M
2021-07-29 401.15 407.15 400.40 406.05 0.0M
2021-07-28 400.50 403.55 400.20 403.15 0.0M
2021-07-27 406.30 406.75 406.30 406.75 0.0M
2021-07-26 407.65 410.50 407.00 409.55 0.0M
2021-07-23 403.25 406.35 403.25 406.30 0.0M
2021-07-22 404.30 404.35 404.30 404.35 0.0M
2021-07-21 396.20 396.75 396.20 396.75 0.0M
2021-07-20 394.15 394.45 394.15 394.45 0.0M
2021-07-19 393.85 393.85 391.90 391.90 0.0M
2021-07-16 402.15 406.50 402.15 406.50 0.0M
2021-07-15 406.20 406.20 405.55 405.55 0.0M
2021-07-14 408.20 408.20 408.20 408.20 0.0M
2021-07-13 407.45 411.75 407.45 411.75 0.0M
2021-07-12 406.20 410.65 402.30 410.65 0.0M
2021-07-09 395.85 395.85 395.85 395.85 0.0M
2021-07-08 395.30 398.25 394.45 394.45 0.0M
2021-07-07 398.30 406.60 398.30 398.40 0.0M
2021-07-06 391.60 402.15 391.60 401.05 0.0M
2021-07-05 392.45 392.70 391.15 391.25 0.0M
2021-07-02 394.90 402.00 386.20 386.20 0.0M
2021-07-01 400.95 404.60 398.05 398.05 0.0M
2021-06-30 399.25 400.15 399.25 400.15 0.0M
2021-06-29 394.65 396.10 394.65 396.05 0.0M
2021-06-28 385.60 393.65 385.60 393.55 0.0M
2021-06-25 391.95 395.95 391.95 392.95 0.0M
2021-06-24 389.80 393.85 389.80 393.85 0.0M
2021-06-23 387.35 387.85 386.80 387.85 0.0M
2021-06-22 388.60 389.15 388.50 388.65 0.0M
2021-06-21 388.25 388.25 385.90 388.00 0.0M
2021-06-18 394.25 397.00 389.85 389.85 0.0M
2021-06-17 385.85 397.05 385.85 397.05 0.0M
2021-06-16 386.10 387.50 386.05 387.50 0.0M
2021-06-15 390.65 392.20 390.65 392.20 0.0M
2021-06-14 387.00 390.40 385.60 385.60 0.0M
2021-06-11 382.75 388.90 382.65 388.00 0.0M
2021-06-10 379.65 383.35 379.65 383.35 0.0M
2021-06-09 382.00 382.00 379.25 379.50 0.0M
2021-06-08 382.75 383.25 379.40 381.85 0.0M
2021-06-07 388.50 391.90 385.95 385.95 0.0M
2021-06-04 381.80 390.05 381.80 390.05 0.0M
2021-06-03 386.65 386.65 386.65 386.65 0.0M
2021-06-02 381.50 382.40 381.50 382.40 0.0M
2021-06-01 388.35 388.35 382.60 384.10 0.0M
2021-05-31 385.55 385.70 382.35 382.35 0.0M
2021-05-28 382.65 382.65 382.65 382.65 0.0M
2021-05-27 375.55 375.55 375.55 375.55 0.0M
2021-05-26 374.00 374.05 373.75 373.80 0.0M
2021-05-25 373.60 381.05 373.60 375.25 0.0M
2021-05-21 370.60 372.35 370.50 372.35 0.0M
2021-05-20 360.55 374.20 360.50 374.20 0.0M
2021-05-19 352.00 352.00 350.20 350.20 0.0M
2021-05-18 360.05 362.00 360.05 361.95 0.0M
2021-05-17 361.75 365.00 357.05 358.75 0.0M
2021-05-14 358.90 358.90 358.90 358.90 0.0M
2021-05-13 347.35 357.60 347.35 357.35 0.0M
2021-05-12 360.60 364.25 351.25 351.25 0.0M
2021-05-11 355.95 356.30 349.25 355.40 0.0M
2021-05-10 370.55 370.55 363.30 363.30 0.0M
2021-05-07 370.20 375.70 370.20 374.35 0.0M
2021-05-06 367.75 367.75 367.75 367.75 0.0M
2021-05-05 369.05 372.10 368.90 371.15 0.0M
2021-05-04 372.10 372.10 365.15 365.15 0.0M
2021-05-03 379.60 381.15 377.95 377.95 0.0M
2021-04-30 378.80 383.30 378.80 383.30 0.0M
2021-04-29 383.10 383.10 379.75 379.75 0.0M
2021-04-28 384.95 384.95 380.55 380.60 0.0M
2021-04-27 389.35 391.00 388.35 388.35 0.0M
2021-04-26 383.40 388.50 383.40 388.50 0.0M
2021-04-23 376.50 384.20 376.50 384.20 0.0M
2021-04-22 379.75 379.85 374.95 379.85 0.0M
2021-04-21 377.90 378.50 375.65 377.35 0.0M
2021-04-20 381.20 381.25 378.65 378.65 0.0M
2021-04-19 397.60 401.05 388.80 388.80 0.0M
2021-04-16 404.00 404.00 400.85 400.85 0.0M
2021-04-15 400.95 400.95 397.10 397.95 0.0M
2021-04-14 403.45 407.35 403.40 404.95 0.0M
2021-04-13 404.50 408.60 404.50 404.65 0.0M
2021-04-12 411.90 414.05 403.90 405.00 0.0M
2021-04-09 406.35 406.35 401.30 401.30 0.0M
2021-04-08 405.30 413.55 404.95 404.95 0.0M
2021-04-07 405.75 405.75 405.50 405.50 0.0M
2021-04-06 411.30 415.00 407.70 413.30 0.0M
2021-04-01 392.95 400.85 392.70 400.85 0.0M
2021-03-31 392.35 392.35 385.95 392.20 0.0M
2021-03-30 399.05 404.35 389.85 389.85 0.0M
2021-03-29 405.00 409.00 402.30 403.35 0.0M
2021-03-26 389.80 397.80 389.80 397.80 0.0M
2021-03-25 384.65 390.15 383.85 383.85 0.0M
2021-03-24 389.70 396.65 389.70 396.65 0.0M
2021-03-23 395.85 399.85 395.65 399.85 0.0M
2021-03-22 396.30 398.00 396.30 398.00 0.0M
2021-03-19 389.25 391.40 383.55 391.40 0.0M
2021-03-18 400.80 407.10 394.95 394.95 0.0M
2021-03-17 399.20 399.20 398.95 398.95 0.0M
2021-03-16 397.85 403.95 395.80 403.95 0.0M
2021-03-15 377.00 381.00 377.00 380.35 0.0M
2021-03-12 376.35 376.35 376.35 376.35 0.0M
2021-03-11 370.60 370.60 368.65 368.65 0.0M
2021-03-10 370.30 378.80 370.25 376.20 0.0M
2021-03-09 355.50 370.80 355.50 366.90 0.0M
2021-03-08 379.00 379.00 372.00 373.80 0.0M
2021-03-05 360.05 368.30 357.75 365.85 0.0M
2021-03-04 383.90 385.20 378.55 384.90 0.0M
2021-03-03 395.75 401.40 395.75 401.40 0.0M
2021-03-02 404.50 409.60 399.90 399.90 0.0M
2021-03-01 390.85 399.45 390.85 392.65 0.0M
2021-02-26 369.50 369.70 369.50 369.70 0.0M
2021-02-25 391.35 391.35 381.30 381.30 0.0M
2021-02-24 384.35 384.45 382.45 382.65 0.0M
2021-02-23 389.20 389.65 381.55 381.55 0.0M
2021-02-22 400.85 405.65 400.00 400.00 0.0M
2021-02-19 395.95 402.20 395.95 402.20 0.0M
2021-02-18 400.00 400.00 393.35 393.35 0.0M
2021-02-17 408.10 408.10 401.25 401.25 0.0M
2021-02-16 398.80 406.00 398.80 406.00 0.0M
2021-02-15 398.55 407.65 398.40 407.65 0.0M
2021-02-12 391.40 397.35 391.35 397.35 0.0M
2021-02-11 385.20 390.00 385.20 390.00 0.0M
2021-02-10 389.15 393.50 389.15 393.50 0.0M
2021-02-09 394.20 394.20 388.30 389.85 0.0M
2021-02-08 390.75 390.75 384.60 386.70 0.0M
2021-02-05 391.75 397.80 391.75 392.40 0.0M
2021-02-04 384.65 390.00 382.10 390.00 0.0M
2021-02-03 394.15 399.50 387.50 387.50 0.0M
2021-02-02 384.85 391.00 384.85 389.40 0.0M
2021-02-01 374.90 379.30 369.65 376.60 0.0M
2021-01-29 368.80 375.45 365.40 375.45 0.0M
2021-01-28 369.25 375.50 366.00 369.25 0.0M
2021-01-27 378.60 385.15 373.60 374.10 0.0M
2021-01-26 379.80 381.25 379.80 381.25 0.0M
2021-01-25 388.95 392.25 377.70 378.05 0.0M
2021-01-22 380.25 385.05 380.25 385.05 0.0M
2021-01-21 378.45 378.45 378.45 378.45 0.0M
2021-01-20 375.65 381.10 375.60 381.10 0.0M
2021-01-19 367.05 373.80 367.05 373.15 0.0M
2021-01-18 371.35 371.35 366.00 366.00 0.0M
2021-01-15 368.75 368.75 368.75 368.75 0.0M
2021-01-14 370.00 373.85 370.00 373.85 0.0M
2021-01-13 365.50 371.80 365.50 371.80 0.0M
2021-01-12 364.10 369.55 364.10 369.55 0.0M
2021-01-11 362.05 370.00 361.95 370.00 0.0M
2021-01-08 359.70 365.10 359.70 365.10 0.0M
2021-01-07 344.10 352.80 344.10 350.95 0.0M
2021-01-06 344.70 352.50 340.00 352.50 0.0M
2021-01-05 349.45 349.45 346.80 346.95 0.0M
2021-01-04 355.00 363.15 354.50 354.50 0.0M