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
2021-12-30 272.30 272.30 272.30 272.30 0.0M
2021-12-29 271.60 273.00 271.60 273.00 0.0M
2021-12-28 270.70 271.90 270.70 271.90 0.0M
2021-12-27 266.60 271.00 266.60 270.70 0.0M
2021-12-23 268.30 268.30 265.60 265.60 0.0M
2021-12-22 268.10 268.70 268.10 268.70 0.0M
2021-12-21 274.90 274.90 274.90 274.90 0.0M
2021-12-20 270.10 270.10 270.10 270.10 0.0M
2021-12-17 273.20 273.20 273.20 273.20 0.0M
2021-12-16 271.90 271.90 271.90 271.90 0.0M
2021-12-15 261.00 264.40 261.00 264.40 0.0M
2021-12-14 259.50 259.50 259.50 259.50 0.0M
2021-12-13 255.60 255.60 255.60 255.60 0.0M
2021-12-10 249.30 249.30 249.30 249.30 0.0M
2021-12-09 261.70 261.70 261.70 261.70 0.0M
2021-12-08 262.20 262.20 260.80 260.80 0.0M
2021-12-07 257.00 259.00 257.00 259.00 0.0M
2021-12-06 257.50 257.50 257.50 257.50 0.0M
2021-12-03 257.90 257.90 257.90 257.90 0.0M
2021-12-02 253.70 253.70 253.50 253.50 0.0M
2021-12-01 252.70 252.70 252.70 252.70 0.0M
2021-11-30 255.30 255.30 255.30 255.30 0.0M
2021-11-29 260.40 260.40 260.40 260.40 0.0M
2021-11-26 250.10 250.10 250.10 250.10 0.0M
2021-11-25 253.10 253.10 253.10 253.10 0.0M
2021-11-24 254.10 254.10 254.10 254.10 0.0M
2021-11-23 252.00 252.00 252.00 252.00 0.0M
2021-11-22 251.40 252.80 251.40 252.80 0.0M
2021-11-19 253.40 253.40 253.40 253.40 0.0M
2021-11-18 256.70 256.70 256.70 256.70 0.0M
2021-11-17 254.90 254.90 254.90 254.90 0.0M
2021-11-16 250.50 250.50 250.50 250.50 0.0M
2021-11-15 259.10 259.10 252.80 252.80 0.0M
2021-11-12 254.00 254.00 254.00 254.00 0.0M
2021-11-11 247.20 247.20 247.20 247.20 0.0M
2021-11-10 238.50 238.50 238.50 238.50 0.0M
2021-11-09 241.40 241.40 240.50 240.50 0.0M
2021-11-08 237.30 237.30 237.30 237.30 0.0M
2021-11-05 245.70 245.70 245.70 245.70 0.0M
2021-11-04 248.00 248.00 248.00 248.00 0.0M
2021-11-03 246.70 246.70 246.70 246.70 0.0M
2021-11-02 248.40 248.40 248.40 248.40 0.0M
2021-11-01 248.40 248.40 248.40 248.40 0.0M
2021-10-29 243.50 244.30 243.50 244.30 0.0M
2021-10-28 241.50 252.10 241.50 250.00 0.0M
2021-10-27 244.50 244.50 244.50 244.50 0.0M
2021-10-26 242.10 242.10 242.10 242.10 0.0M
2021-10-25 241.80 241.80 241.80 241.80 0.0M
2021-10-22 240.30 240.70 240.30 240.70 0.0M
2021-10-21 238.70 238.70 237.40 237.40 0.0M
2021-10-20 236.70 236.70 236.70 236.70 0.0M
2021-10-19 235.20 235.20 235.20 235.20 0.0M
2021-10-18 234.00 234.00 234.00 234.00 0.0M
2021-10-15 237.60 237.60 237.30 237.30 0.0M
2021-10-14 236.00 238.30 236.00 238.30 0.0M
2021-10-13 236.90 236.90 236.60 236.60 0.0M
2021-10-12 236.30 237.80 236.30 237.80 0.0M
2021-10-11 240.20 240.20 240.20 240.20 0.0M
2021-10-08 241.70 241.70 241.20 241.20 0.0M
2021-10-07 238.90 240.70 238.90 240.70 0.0M
2021-10-06 237.70 237.70 237.70 237.70 0.0M
2021-10-05 237.20 238.00 237.20 238.00 0.0M
2021-10-04 240.10 240.10 240.10 240.10 0.0M
2021-10-01 242.30 242.30 238.00 238.00 0.0M
2021-09-30 248.50 248.50 248.30 248.30 0.0M
2021-09-29 242.60 242.60 242.60 242.60 0.0M
2021-09-28 248.40 248.40 248.40 248.40 0.0M
2021-09-27 253.20 253.20 253.20 253.20 0.0M
2021-09-24 252.50 252.50 252.30 252.30 0.0M
2021-09-23 249.20 249.20 249.20 249.20 0.0M
2021-09-22 251.00 251.80 251.00 251.80 0.0M
2021-09-21 250.50 250.50 250.50 250.50 0.0M
2021-09-20 251.60 251.60 251.60 251.60 0.0M
2021-09-17 252.00 252.00 252.00 252.00 0.0M
2021-09-16 253.50 253.50 253.50 253.50 0.0M
2021-09-15 251.20 251.20 251.20 251.20 0.0M
2021-09-14 251.90 251.90 251.90 251.90 0.0M
2021-09-13 255.30 256.60 255.30 256.60 0.0M
2021-09-10 256.60 257.20 256.60 257.20 0.0M
2021-09-09 259.10 259.50 259.10 259.50 0.0M
2021-09-08 256.20 256.20 256.20 256.20 0.0M
2021-09-07 258.00 258.00 258.00 258.00 0.0M
2021-09-06 258.10 258.10 258.10 258.10 0.0M
2021-09-03 259.30 259.30 259.30 259.30 0.0M
2021-09-02 257.10 259.00 257.10 258.60 0.0M
2021-09-01 257.30 257.30 257.30 257.30 0.0M
2021-08-31 256.50 256.50 256.50 256.50 0.0M
2021-08-30 254.40 254.40 254.40 254.40 0.0M
2021-08-27 256.50 256.50 256.50 256.50 0.0M
2021-08-26 258.40 258.40 256.70 256.70 0.0M
2021-08-25 256.90 256.90 256.90 256.90 0.0M
2021-08-24 258.80 258.80 258.80 258.80 0.0M
2021-08-23 261.40 261.80 261.40 261.80 0.0M
2021-08-20 258.50 258.50 258.50 258.50 0.0M
2021-08-19 256.30 256.30 256.30 256.30 0.0M
2021-08-18 260.50 260.50 260.50 260.50 0.0M
2021-08-17 259.20 260.10 259.20 260.10 0.0M
2021-08-16 258.80 258.80 258.80 258.80 0.0M
2021-08-13 255.80 255.80 255.80 255.80 0.0M
2021-08-12 255.10 255.10 255.10 255.10 0.0M
2021-08-11 257.20 257.20 257.20 257.20 0.0M
2021-08-10 256.20 258.50 256.20 258.50 0.0M
2021-08-09 252.90 252.90 252.90 252.90 0.0M
2021-08-06 252.60 252.60 252.60 252.60 0.0M
2021-08-05 253.60 253.60 253.60 253.60 0.0M
2021-08-04 252.40 252.40 252.40 252.40 0.0M
2021-08-03 250.60 250.60 250.60 250.60 0.0M
2021-08-02 249.70 249.70 249.70 249.70 0.0M
2021-07-30 247.00 247.00 247.00 247.00 0.0M
2021-07-29 238.80 238.80 238.80 238.80 0.0M
2021-07-28 239.10 239.10 238.80 238.80 0.0M
2021-07-27 237.60 237.60 237.10 237.10 0.0M
2021-07-26 239.40 241.20 239.40 241.20 0.0M
2021-07-23 239.00 239.00 239.00 239.00 0.0M
2021-07-22 235.30 235.30 235.30 235.30 0.0M
2021-07-21 234.80 234.80 234.80 234.80 0.0M
2021-07-20 233.40 233.40 233.40 233.40 0.0M
2021-07-19 233.50 233.50 233.50 233.50 0.0M
2021-07-16 234.10 234.10 234.10 234.10 0.0M
2021-07-15 233.80 233.80 233.80 233.80 0.0M
2021-07-14 236.80 236.80 236.80 236.80 0.0M
2021-07-13 236.90 236.90 236.90 236.90 0.0M
2021-07-12 236.30 236.30 236.30 236.30 0.0M
2021-07-09 234.00 234.00 234.00 234.00 0.0M
2021-07-08 237.80 237.80 237.80 237.80 0.0M
2021-07-07 235.10 235.10 235.10 235.10 0.0M
2021-07-06 233.60 233.60 233.60 233.60 0.0M
2021-07-05 234.10 234.10 234.10 234.10 0.0M
2021-07-02 234.50 234.50 234.50 234.50 0.0M
2021-07-01 232.70 232.70 232.70 232.70 0.0M
2021-06-30 231.70 231.70 231.70 231.70 0.0M
2021-06-29 226.50 226.50 226.50 226.50 0.0M
2021-06-28 224.00 224.00 224.00 224.00 0.0M
2021-06-25 221.90 221.90 221.80 221.80 0.0M
2021-06-24 221.10 221.10 221.10 221.10 0.0M
2021-06-23 224.10 224.10 224.10 224.10 0.0M
2021-06-22 222.90 222.90 222.90 222.90 0.0M
2021-06-21 218.10 218.10 218.10 218.10 0.0M
2021-06-18 218.50 218.50 218.50 218.50 0.0M
2021-06-17 215.30 216.20 215.30 216.20 0.0M
2021-06-16 214.50 214.50 214.30 214.30 0.0M
2021-06-15 214.20 214.20 214.20 214.20 0.0M
2021-06-14 213.40 213.40 213.40 213.40 0.0M
2021-06-11 214.00 214.00 214.00 214.00 0.0M
2021-06-10 212.90 212.90 212.90 212.90 0.0M
2021-06-09 213.50 213.50 213.50 213.50 0.0M
2021-06-08 216.50 216.50 216.50 216.50 0.0M
2021-06-07 213.20 213.20 213.20 213.20 0.0M
2021-06-04 218.60 218.60 218.60 218.60 0.0M
2021-06-03 215.90 215.90 215.90 215.90 0.0M
2021-06-02 215.80 218.40 214.90 214.90 0.0M
2021-06-01 224.60 224.60 223.30 223.30 0.0M
2021-05-31 224.80 224.80 224.80 224.80 0.0M
2021-05-28 226.20 228.10 226.20 228.10 0.0M
2021-05-27 225.30 225.80 225.30 225.60 0.0M
2021-05-26 223.70 223.70 223.70 223.70 0.0M
2021-05-25 222.00 223.80 222.00 223.80 0.0M
2021-05-21 220.10 220.10 220.10 220.10 0.0M
2021-05-20 219.00 219.00 219.00 219.00 0.0M
2021-05-19 217.70 217.70 217.40 217.40 0.0M
2021-05-18 219.80 219.80 219.80 219.80 0.0M
2021-05-17 226.00 226.00 225.50 225.50 0.0M
2021-05-14 228.80 228.80 228.80 228.80 0.0M
2021-05-13 225.20 225.20 225.20 225.20 0.0M
2021-05-12 227.00 228.20 227.00 228.20 0.0M
2021-05-11 227.50 227.50 227.50 227.50 0.0M
2021-05-10 228.80 228.80 228.80 228.80 0.0M
2021-05-07 230.50 230.50 230.50 230.50 0.0M
2021-05-06 230.10 230.10 230.10 230.10 0.0M
2021-05-05 227.80 227.80 227.80 227.80 0.0M
2021-05-04 221.70 225.70 221.70 225.70 0.0M
2021-05-03 221.40 221.60 221.40 221.60 0.0M
2021-04-30 219.70 219.70 219.70 219.70 0.0M
2021-04-29 216.60 222.20 216.60 222.20 0.0M
2021-04-28 218.50 218.50 218.50 218.50 0.0M
2021-04-27 219.10 219.10 219.10 219.10 0.0M
2021-04-26 217.90 217.90 217.90 217.90 0.0M
2021-04-23 220.20 220.20 220.20 220.20 0.0M
2021-04-22 217.00 217.00 217.00 217.00 0.0M
2021-04-21 215.80 216.70 215.80 216.70 0.0M
2021-04-20 216.10 216.10 216.10 216.10 0.0M
2021-04-19 219.40 219.40 217.60 217.60 0.0M
2021-04-16 216.50 216.50 216.50 216.50 0.0M
2021-04-15 211.10 211.10 211.10 211.10 0.0M
2021-04-14 212.20 212.20 212.20 212.20 0.0M
2021-04-13 214.80 214.80 214.80 214.80 0.0M
2021-04-12 213.70 213.70 213.70 213.70 0.0M
2021-04-09 211.70 213.80 211.70 213.80 0.0M
2021-04-08 212.80 212.80 212.80 212.80 0.0M
2021-04-07 212.10 212.10 212.10 212.10 0.0M
2021-04-06 213.60 214.30 213.60 214.30 0.0M
2021-04-01 217.20 217.20 217.20 217.20 0.0M
2021-03-31 216.00 216.00 216.00 216.00 0.0M
2021-03-30 212.00 214.00 212.00 214.00 0.0M
2021-03-29 212.00 212.00 212.00 212.00 0.0M
2021-03-26 210.00 210.00 210.00 210.00 0.0M
2021-03-25 212.00 212.00 212.00 212.00 0.0M
2021-03-24 200.00 214.00 200.00 214.00 0.0M
2021-03-23 202.00 202.00 202.00 202.00 0.0M
2021-03-22 200.00 200.00 200.00 200.00 0.0M
2021-03-19 200.00 200.00 200.00 200.00 0.0M
2021-03-18 199.00 199.00 199.00 199.00 0.0M
2021-03-17 200.00 200.00 200.00 200.00 0.0M
2021-03-16 200.00 200.00 200.00 200.00 0.0M
2021-03-15 200.00 200.00 200.00 200.00 0.0M
2021-03-12 198.00 198.00 198.00 198.00 0.0M
2021-03-11 195.00 195.00 195.00 195.00 0.0M
2021-03-10 200.00 200.00 200.00 200.00 0.0M
2021-03-09 202.00 202.00 202.00 202.00 0.0M
2021-03-08 198.00 198.00 198.00 198.00 0.0M
2021-03-05 195.00 195.00 195.00 195.00 0.0M
2021-03-04 198.00 198.00 198.00 198.00 0.0M
2021-03-03 202.00 202.00 202.00 202.00 0.0M
2021-03-02 200.00 200.00 200.00 200.00 0.0M
2021-03-01 200.00 200.00 200.00 200.00 0.0M
2021-02-26 194.00 196.00 194.00 196.00 0.0M
2021-02-25 200.00 200.00 200.00 200.00 0.0M
2021-02-24 202.00 208.00 202.00 208.00 0.0M
2021-02-23 200.00 200.00 199.00 199.00 0.0M
2021-02-22 202.00 202.00 202.00 202.00 0.0M
2021-02-19 200.00 202.00 200.00 202.00 0.0M
2021-02-18 200.00 200.00 200.00 200.00 0.0M
2021-02-17 195.00 195.00 195.00 195.00 0.0M
2021-02-16 197.00 197.00 197.00 197.00 0.0M
2021-02-15 196.00 197.00 196.00 197.00 0.0M
2021-02-12 195.00 195.00 195.00 195.00 0.0M
2021-02-11 189.00 190.00 189.00 190.00 0.0M
2021-02-10 187.00 187.00 187.00 187.00 0.0M
2021-02-09 186.00 186.00 186.00 186.00 0.0M
2021-02-08 188.00 188.00 188.00 188.00 0.0M
2021-02-05 187.00 187.00 187.00 187.00 0.0M
2021-02-04 189.00 189.00 189.00 189.00 0.0M
2021-02-03 194.00 194.00 194.00 194.00 0.0M
2021-02-02 195.00 195.00 195.00 195.00 0.0M
2021-02-01 189.00 192.00 189.00 192.00 0.0M
2021-01-29 180.00 190.00 180.00 190.00 0.0M
2021-01-28 176.00 176.00 176.00 176.00 0.0M
2021-01-27 182.00 182.00 182.00 182.00 0.0M
2021-01-26 184.00 184.00 184.00 184.00 0.0M
2021-01-25 188.00 189.00 188.00 189.00 0.0M
2021-01-22 187.00 187.00 187.00 187.00 0.0M
2021-01-21 190.00 190.00 190.00 190.00 0.0M
2021-01-20 186.00 186.00 186.00 186.00 0.0M
2021-01-19 186.00 186.00 186.00 186.00 0.0M
2021-01-18 184.00 184.00 184.00 184.00 0.0M
2021-01-15 180.00 180.00 180.00 180.00 0.0M
2021-01-14 181.00 182.00 181.00 182.00 0.0M
2021-01-13 180.00 180.00 180.00 180.00 0.0M
2021-01-12 178.00 178.00 178.00 178.00 0.0M
2021-01-11 174.00 175.00 174.00 175.00 0.0M
2021-01-08 178.00 178.00 178.00 178.00 0.0M
2021-01-07 177.00 178.00 177.00 178.00 0.0M
2021-01-06 169.00 169.00 169.00 169.00 0.0M
2021-01-05 167.00 167.00 167.00 167.00 0.0M
2021-01-04 166.00 166.00 166.00 166.00 0.0M