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