345.45
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 |
---|---|---|---|---|---|
2022-12-30 | 243.41 | 245.27 | 241.80 | 244.58 | 0.2M |
2022-12-29 | 241.90 | 245.97 | 240.36 | 245.24 | 0.2M |
2022-12-28 | 244.98 | 246.29 | 241.73 | 241.74 | 0.3M |
2022-12-27 | 245.50 | 246.86 | 243.63 | 244.58 | 0.2M |
2022-12-23 | 242.63 | 244.70 | 241.09 | 244.39 | 0.3M |
2022-12-22 | 242.16 | 243.05 | 239.47 | 242.30 | 0.4M |
2022-12-21 | 240.67 | 244.30 | 240.67 | 243.60 | 0.4M |
2022-12-20 | 239.59 | 242.39 | 239.26 | 239.85 | 0.4M |
2022-12-19 | 239.99 | 243.18 | 238.00 | 239.31 | 0.5M |
2022-12-16 | 241.15 | 241.80 | 237.10 | 240.56 | 1.5M |
2022-12-15 | 244.15 | 252.99 | 242.21 | 244.42 | 0.9M |
2022-12-14 | 247.18 | 251.10 | 244.43 | 245.63 | 0.6M |
2022-12-13 | 250.16 | 250.38 | 245.29 | 247.04 | 0.5M |
2022-12-12 | 245.78 | 245.78 | 243.24 | 245.06 | 0.6M |
2022-12-09 | 245.66 | 246.51 | 244.41 | 244.53 | 0.3M |
2022-12-08 | 244.76 | 247.13 | 243.47 | 245.75 | 0.5M |
2022-12-07 | 246.74 | 248.61 | 243.85 | 244.19 | 0.5M |
2022-12-06 | 246.68 | 247.22 | 245.39 | 246.80 | 0.5M |
2022-12-05 | 246.86 | 249.27 | 245.75 | 246.66 | 0.8M |
2022-12-02 | 244.07 | 247.90 | 243.73 | 247.56 | 0.5M |
2022-12-01 | 247.97 | 249.00 | 245.32 | 246.61 | 0.6M |
2022-11-30 | 236.84 | 247.00 | 236.76 | 246.16 | 0.9M |
2022-11-29 | 240.00 | 242.09 | 237.19 | 238.50 | 0.6M |
2022-11-28 | 241.73 | 244.14 | 239.37 | 239.57 | 0.7M |
2022-11-25 | 242.33 | 244.16 | 241.18 | 244.02 | 0.2M |
2022-11-23 | 238.67 | 242.09 | 238.18 | 241.31 | 0.5M |
2022-11-22 | 237.74 | 239.58 | 235.64 | 239.12 | 0.5M |
2022-11-21 | 232.37 | 237.06 | 232.32 | 236.93 | 0.6M |
2022-11-18 | 234.49 | 236.51 | 229.75 | 232.73 | 1.3M |
2022-11-17 | 230.73 | 232.87 | 229.28 | 231.50 | 0.5M |
2022-11-16 | 233.13 | 235.35 | 232.62 | 233.44 | 0.7M |
2022-11-15 | 234.50 | 236.17 | 231.90 | 233.00 | 0.6M |
2022-11-14 | 232.61 | 236.93 | 232.27 | 232.40 | 0.8M |
2022-11-11 | 232.12 | 234.59 | 229.95 | 233.89 | 0.8M |
2022-11-10 | 230.47 | 232.49 | 228.77 | 232.12 | 0.5M |
2022-11-09 | 224.28 | 226.86 | 222.82 | 223.48 | 0.4M |
2022-11-08 | 224.84 | 227.79 | 223.28 | 225.69 | 0.4M |
2022-11-07 | 222.00 | 225.62 | 220.42 | 224.69 | 0.5M |
2022-11-04 | 220.33 | 222.00 | 217.00 | 221.21 | 0.4M |
2022-11-03 | 218.71 | 222.41 | 217.89 | 217.96 | 0.4M |
2022-11-02 | 220.29 | 224.70 | 219.04 | 220.13 | 0.8M |
2022-11-01 | 219.09 | 221.95 | 217.61 | 221.20 | 0.7M |
2022-10-31 | 219.36 | 221.10 | 216.75 | 218.21 | 0.9M |
2022-10-28 | 210.84 | 221.79 | 210.22 | 221.37 | 0.7M |
2022-10-27 | 211.11 | 215.90 | 208.78 | 212.69 | 0.9M |
2022-10-26 | 212.91 | 214.97 | 209.70 | 210.95 | 1.0M |
2022-10-25 | 212.45 | 213.70 | 209.33 | 211.47 | 0.6M |
2022-10-24 | 212.02 | 214.94 | 211.97 | 212.15 | 0.6M |
2022-10-21 | 205.35 | 211.13 | 203.61 | 210.72 | 0.7M |
2022-10-20 | 208.38 | 208.48 | 205.12 | 205.48 | 0.4M |
2022-10-19 | 208.93 | 210.77 | 206.70 | 208.56 | 0.4M |
2022-10-18 | 210.50 | 211.20 | 207.16 | 210.33 | 0.6M |
2022-10-17 | 205.33 | 209.02 | 205.24 | 207.07 | 0.5M |
2022-10-14 | 209.42 | 210.45 | 201.57 | 202.03 | 0.8M |
2022-10-13 | 200.49 | 208.74 | 197.30 | 207.06 | 1.0M |
2022-10-12 | 202.42 | 203.73 | 200.87 | 201.05 | 0.5M |
2022-10-11 | 206.00 | 206.56 | 201.49 | 202.08 | 0.7M |
2022-10-10 | 205.28 | 207.03 | 204.89 | 205.92 | 0.5M |
2022-10-07 | 208.60 | 210.05 | 203.87 | 204.93 | 0.5M |
2022-10-06 | 211.02 | 212.75 | 210.00 | 210.62 | 0.4M |
2022-10-05 | 211.28 | 213.70 | 209.79 | 212.68 | 0.5M |
2022-10-04 | 209.08 | 213.50 | 208.02 | 213.11 | 0.5M |
2022-10-03 | 201.80 | 208.07 | 201.03 | 206.67 | 0.5M |
2022-09-30 | 203.02 | 204.33 | 200.71 | 200.94 | 0.6M |
2022-09-29 | 204.24 | 204.83 | 201.59 | 202.28 | 0.5M |
2022-09-28 | 204.55 | 207.76 | 200.64 | 206.91 | 1.0M |
2022-09-27 | 204.07 | 206.07 | 200.78 | 203.55 | 0.6M |
2022-09-26 | 200.62 | 205.12 | 200.10 | 203.52 | 0.9M |
2022-09-23 | 202.78 | 206.66 | 197.37 | 200.34 | 0.7M |
2022-09-22 | 205.00 | 205.27 | 201.14 | 203.40 | 0.5M |
2022-09-21 | 209.19 | 213.41 | 205.00 | 205.02 | 0.5M |
2022-09-20 | 206.36 | 209.82 | 202.32 | 208.35 | 1.0M |
2022-09-19 | 205.64 | 209.09 | 204.24 | 208.76 | 0.6M |
2022-09-16 | 207.65 | 207.65 | 203.87 | 206.00 | 1.1M |
2022-09-15 | 207.00 | 209.01 | 205.92 | 206.75 | 0.6M |
2022-09-14 | 206.97 | 207.49 | 205.07 | 207.00 | 0.6M |
2022-09-13 | 210.92 | 211.86 | 205.50 | 206.29 | 0.5M |
2022-09-12 | 213.87 | 216.01 | 213.67 | 215.04 | 0.5M |
2022-09-09 | 211.98 | 214.35 | 211.05 | 213.80 | 0.3M |
2022-09-08 | 208.51 | 211.83 | 207.50 | 211.24 | 0.4M |
2022-09-07 | 206.27 | 210.36 | 205.24 | 210.25 | 0.4M |
2022-09-06 | 204.98 | 206.82 | 202.94 | 204.92 | 0.5M |
2022-09-02 | 208.36 | 210.46 | 204.30 | 204.75 | 0.7M |
2022-09-01 | 206.26 | 207.24 | 203.45 | 207.09 | 0.5M |
2022-08-31 | 207.33 | 208.59 | 205.41 | 206.83 | 1.1M |
2022-08-30 | 207.20 | 207.20 | 204.08 | 206.30 | 0.4M |
2022-08-29 | 207.33 | 208.51 | 204.90 | 206.39 | 0.5M |
2022-08-26 | 213.52 | 213.52 | 207.71 | 207.81 | 0.9M |
2022-08-25 | 210.27 | 213.19 | 209.24 | 213.06 | 0.3M |
2022-08-24 | 208.49 | 210.28 | 207.66 | 209.74 | 0.4M |
2022-08-23 | 210.91 | 211.79 | 208.79 | 208.94 | 0.3M |
2022-08-22 | 214.64 | 214.77 | 211.40 | 211.62 | 0.6M |
2022-08-19 | 220.70 | 221.43 | 216.25 | 216.26 | 0.5M |
2022-08-18 | 219.87 | 220.93 | 218.03 | 220.77 | 0.3M |
2022-08-17 | 217.68 | 220.00 | 216.95 | 219.07 | 0.4M |
2022-08-16 | 219.69 | 221.00 | 218.22 | 219.46 | 0.4M |
2022-08-15 | 219.36 | 220.83 | 216.61 | 219.81 | 0.5M |
2022-08-12 | 218.34 | 219.82 | 216.29 | 219.80 | 0.4M |
2022-08-11 | 215.99 | 217.52 | 212.38 | 216.45 | 0.6M |
2022-08-10 | 214.79 | 215.56 | 213.16 | 215.37 | 0.5M |
2022-08-09 | 211.09 | 212.88 | 208.97 | 211.36 | 0.6M |
2022-08-08 | 210.50 | 212.41 | 208.98 | 210.68 | 0.5M |
2022-08-05 | 208.73 | 210.91 | 208.37 | 208.81 | 0.4M |
2022-08-04 | 208.92 | 210.15 | 207.78 | 210.09 | 0.5M |
2022-08-03 | 205.80 | 208.77 | 205.74 | 208.32 | 0.5M |
2022-08-02 | 204.03 | 208.25 | 202.79 | 205.52 | 0.7M |
2022-08-01 | 204.37 | 206.24 | 203.47 | 203.82 | 0.8M |
2022-07-29 | 204.27 | 209.50 | 204.25 | 206.94 | 0.9M |
2022-07-28 | 199.88 | 204.95 | 197.47 | 204.63 | 0.9M |
2022-07-27 | 201.11 | 203.83 | 200.07 | 203.19 | 0.6M |
2022-07-26 | 201.57 | 202.53 | 199.88 | 200.77 | 0.5M |
2022-07-25 | 202.65 | 204.95 | 200.21 | 201.58 | 0.6M |
2022-07-22 | 203.36 | 203.73 | 200.35 | 202.18 | 0.5M |
2022-07-21 | 200.30 | 202.67 | 199.40 | 201.91 | 0.4M |
2022-07-20 | 198.93 | 201.53 | 197.52 | 199.84 | 0.6M |
2022-07-19 | 194.96 | 198.66 | 193.35 | 198.47 | 0.6M |
2022-07-18 | 195.50 | 197.67 | 191.06 | 191.64 | 0.4M |
2022-07-15 | 196.33 | 197.66 | 194.69 | 194.90 | 0.6M |
2022-07-14 | 190.84 | 193.33 | 188.99 | 193.24 | 0.6M |
2022-07-13 | 194.11 | 196.25 | 193.02 | 193.72 | 0.5M |
2022-07-12 | 198.98 | 201.09 | 196.43 | 196.84 | 0.5M |
2022-07-11 | 199.11 | 201.32 | 198.49 | 199.24 | 0.4M |
2022-07-08 | 201.20 | 204.32 | 199.59 | 201.27 | 0.7M |
2022-07-07 | 204.41 | 204.76 | 199.91 | 201.31 | 0.9M |
2022-07-06 | 201.36 | 204.65 | 199.89 | 202.13 | 0.6M |
2022-07-05 | 197.68 | 201.12 | 196.20 | 200.82 | 0.4M |
2022-07-01 | 197.30 | 199.80 | 196.46 | 199.44 | 0.6M |
2022-06-30 | 198.25 | 199.41 | 196.52 | 197.39 | 0.5M |
2022-06-29 | 198.85 | 200.53 | 196.66 | 199.87 | 0.5M |
2022-06-28 | 205.06 | 208.16 | 198.57 | 198.97 | 0.8M |
2022-06-27 | 204.73 | 206.31 | 203.57 | 204.69 | 0.7M |
2022-06-24 | 199.86 | 205.61 | 199.66 | 204.95 | 1.6M |
2022-06-23 | 198.58 | 198.74 | 195.81 | 197.88 | 0.4M |
2022-06-22 | 193.71 | 198.90 | 193.71 | 197.26 | 1.1M |
2022-06-21 | 197.23 | 197.71 | 192.69 | 196.20 | 1.1M |
2022-06-17 | 192.95 | 195.09 | 190.52 | 193.93 | 3.4M |
2022-06-16 | 192.01 | 192.01 | 187.89 | 190.83 | 1.1M |
2022-06-15 | 197.14 | 198.22 | 190.84 | 194.81 | 0.9M |
2022-06-14 | 195.82 | 197.95 | 193.83 | 194.87 | 0.5M |
2022-06-13 | 195.55 | 199.90 | 193.54 | 195.21 | 0.9M |
2022-06-10 | 199.69 | 200.95 | 197.17 | 199.50 | 0.6M |
2022-06-09 | 206.36 | 206.41 | 202.04 | 202.18 | 0.5M |
2022-06-08 | 209.32 | 209.97 | 206.05 | 206.40 | 0.5M |
2022-06-07 | 207.44 | 211.43 | 205.67 | 209.84 | 0.5M |
2022-06-06 | 208.25 | 210.72 | 206.16 | 208.27 | 0.5M |
2022-06-03 | 211.64 | 211.98 | 206.34 | 206.63 | 0.5M |
2022-06-02 | 208.63 | 213.80 | 206.87 | 213.65 | 0.6M |
2022-06-01 | 210.67 | 212.31 | 205.31 | 208.47 | 0.6M |
2022-05-31 | 212.44 | 213.40 | 209.76 | 211.07 | 1.0M |
2022-05-27 | 208.58 | 214.88 | 208.58 | 214.84 | 0.5M |
2022-05-26 | 202.48 | 209.38 | 202.48 | 208.11 | 0.6M |
2022-05-25 | 203.57 | 204.76 | 200.49 | 202.08 | 0.9M |
2022-05-24 | 203.21 | 204.46 | 200.16 | 203.17 | 0.7M |
2022-05-23 | 200.43 | 205.00 | 198.26 | 204.03 | 0.7M |
2022-05-20 | 201.58 | 203.18 | 192.99 | 198.48 | 0.9M |
2022-05-19 | 201.71 | 203.42 | 199.00 | 200.31 | 0.6M |
2022-05-18 | 205.47 | 206.17 | 201.97 | 202.92 | 0.8M |
2022-05-17 | 206.34 | 208.84 | 204.25 | 207.21 | 0.4M |
2022-05-16 | 205.43 | 205.93 | 202.60 | 204.25 | 0.4M |
2022-05-13 | 203.67 | 207.52 | 201.75 | 205.83 | 0.8M |
2022-05-12 | 201.10 | 203.27 | 197.30 | 201.36 | 0.8M |
2022-05-11 | 205.67 | 210.63 | 201.15 | 201.64 | 0.6M |
2022-05-10 | 209.28 | 210.02 | 203.38 | 206.35 | 0.8M |
2022-05-09 | 212.17 | 212.54 | 207.00 | 207.77 | 0.7M |
2022-05-06 | 214.78 | 214.78 | 210.24 | 212.50 | 0.6M |
2022-05-05 | 217.32 | 219.52 | 213.62 | 216.13 | 0.7M |
2022-05-04 | 213.31 | 220.64 | 211.57 | 220.15 | 0.6M |
2022-05-03 | 213.07 | 218.17 | 210.47 | 213.99 | 0.9M |
2022-05-02 | 213.82 | 216.03 | 207.53 | 211.48 | 1.4M |
2022-04-29 | 228.11 | 228.11 | 214.14 | 214.86 | 1.4M |
2022-04-28 | 242.59 | 242.59 | 222.60 | 228.90 | 1.5M |
2022-04-27 | 235.16 | 236.84 | 231.79 | 232.94 | 1.5M |
2022-04-26 | 239.36 | 240.26 | 234.73 | 235.16 | 1.1M |
2022-04-25 | 237.14 | 242.58 | 233.54 | 241.06 | 1.2M |
2022-04-22 | 241.52 | 242.47 | 237.07 | 237.39 | 1.0M |
2022-04-21 | 240.99 | 244.13 | 240.99 | 242.73 | 0.8M |
2022-04-20 | 236.77 | 240.26 | 236.49 | 239.88 | 0.9M |
2022-04-19 | 233.16 | 236.10 | 232.87 | 235.20 | 0.7M |
2022-04-18 | 232.96 | 235.66 | 232.21 | 233.21 | 0.3M |
2022-04-14 | 234.09 | 236.18 | 232.87 | 234.15 | 0.4M |
2022-04-13 | 231.58 | 234.08 | 229.74 | 233.88 | 0.7M |
2022-04-12 | 239.08 | 241.00 | 231.84 | 232.46 | 0.7M |
2022-04-11 | 239.69 | 241.00 | 237.63 | 238.28 | 0.5M |
2022-04-08 | 239.41 | 242.24 | 236.14 | 241.05 | 0.6M |
2022-04-07 | 238.83 | 241.18 | 236.72 | 240.41 | 0.5M |
2022-04-06 | 238.55 | 242.23 | 236.66 | 239.45 | 0.8M |
2022-04-05 | 237.26 | 243.04 | 235.55 | 239.46 | 0.9M |
2022-04-04 | 237.46 | 239.29 | 235.54 | 238.31 | 0.5M |
2022-04-01 | 236.88 | 238.65 | 236.02 | 237.46 | 0.5M |
2022-03-31 | 240.59 | 241.63 | 235.88 | 236.22 | 0.9M |
2022-03-30 | 242.90 | 242.90 | 235.53 | 240.01 | 0.6M |
2022-03-29 | 239.99 | 244.73 | 239.99 | 243.39 | 0.5M |
2022-03-28 | 237.58 | 241.48 | 237.58 | 240.85 | 0.7M |
2022-03-25 | 234.87 | 238.38 | 233.89 | 237.99 | 0.5M |
2022-03-24 | 232.55 | 236.22 | 231.77 | 234.69 | 0.8M |
2022-03-23 | 232.83 | 234.51 | 231.00 | 231.93 | 0.5M |
2022-03-22 | 231.91 | 235.12 | 228.53 | 234.38 | 0.8M |
2022-03-21 | 234.81 | 237.00 | 229.71 | 231.35 | 0.9M |
2022-03-18 | 232.95 | 236.22 | 229.39 | 236.00 | 1.5M |
2022-03-17 | 230.93 | 233.28 | 229.42 | 232.86 | 0.8M |
2022-03-16 | 228.90 | 231.41 | 227.11 | 230.47 | 1.0M |
2022-03-15 | 222.70 | 229.01 | 221.79 | 228.56 | 0.9M |
2022-03-14 | 223.21 | 224.08 | 219.59 | 220.10 | 0.9M |
2022-03-11 | 226.01 | 227.62 | 220.37 | 220.73 | 1.2M |
2022-03-10 | 221.65 | 225.55 | 221.24 | 224.52 | 0.9M |
2022-03-09 | 222.05 | 228.14 | 220.01 | 225.06 | 1.2M |
2022-03-08 | 217.27 | 220.43 | 213.95 | 217.48 | 1.6M |
2022-03-07 | 220.31 | 220.86 | 215.30 | 217.65 | 1.6M |
2022-03-04 | 222.74 | 224.10 | 220.39 | 222.24 | 0.9M |
2022-03-03 | 225.15 | 227.25 | 222.08 | 224.74 | 1.2M |
2022-03-02 | 220.18 | 224.69 | 219.48 | 223.88 | 1.0M |
2022-03-01 | 222.30 | 224.30 | 217.68 | 218.93 | 1.2M |
2022-02-28 | 219.26 | 223.84 | 218.82 | 222.30 | 1.7M |
2022-02-25 | 220.28 | 225.58 | 219.97 | 223.63 | 1.2M |
2022-02-24 | 213.59 | 220.53 | 212.23 | 219.81 | 0.8M |
2022-02-23 | 223.77 | 226.16 | 216.81 | 216.82 | 0.9M |
2022-02-22 | 225.35 | 226.43 | 221.65 | 223.20 | 2.0M |
2022-02-18 | 222.48 | 226.76 | 221.43 | 225.61 | 1.1M |
2022-02-17 | 223.85 | 225.87 | 220.78 | 223.17 | 1.0M |
2022-02-16 | 221.89 | 226.51 | 220.30 | 225.79 | 1.3M |
2022-02-15 | 219.92 | 224.45 | 219.87 | 222.16 | 1.2M |
2022-02-14 | 220.84 | 222.26 | 217.30 | 218.86 | 1.4M |
2022-02-11 | 226.28 | 228.53 | 220.77 | 221.19 | 1.5M |
2022-02-10 | 225.71 | 230.62 | 225.50 | 226.58 | 1.3M |
2022-02-09 | 224.99 | 230.74 | 223.83 | 228.62 | 1.8M |
2022-02-08 | 225.70 | 229.11 | 217.00 | 225.14 | 2.0M |
2022-02-07 | 238.00 | 238.87 | 235.49 | 235.90 | 1.1M |
2022-02-04 | 233.21 | 240.34 | 233.21 | 237.86 | 0.8M |
2022-02-03 | 236.96 | 238.25 | 233.23 | 234.33 | 1.0M |
2022-02-02 | 235.85 | 238.61 | 234.50 | 237.86 | 1.1M |
2022-02-01 | 233.20 | 236.70 | 231.71 | 236.11 | 0.7M |
2022-01-31 | 228.75 | 234.73 | 228.69 | 233.96 | 0.9M |
2022-01-28 | 222.99 | 231.36 | 220.78 | 231.09 | 0.8M |
2022-01-27 | 227.69 | 228.03 | 220.87 | 222.99 | 1.2M |
2022-01-26 | 227.24 | 233.04 | 223.64 | 225.55 | 1.4M |
2022-01-25 | 226.16 | 233.04 | 222.17 | 226.65 | 1.5M |
2022-01-24 | 224.25 | 232.09 | 221.20 | 230.84 | 1.8M |
2022-01-21 | 229.06 | 231.63 | 224.72 | 225.64 | 1.1M |
2022-01-20 | 230.08 | 231.40 | 226.56 | 228.24 | 1.0M |
2022-01-19 | 227.03 | 230.67 | 224.91 | 226.56 | 1.4M |
2022-01-18 | 228.39 | 229.29 | 221.80 | 227.16 | 1.4M |
2022-01-14 | 230.35 | 233.37 | 223.82 | 229.12 | 1.7M |
2022-01-13 | 234.43 | 235.02 | 230.03 | 231.21 | 1.0M |
2022-01-12 | 234.34 | 235.00 | 232.48 | 233.77 | 0.8M |
2022-01-11 | 232.79 | 234.68 | 228.89 | 233.96 | 1.2M |
2022-01-10 | 228.78 | 235.94 | 226.40 | 232.62 | 1.1M |