Last Update: 2025-09-26
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 | 128.80 | 129.24 | 128.80 | 129.24 | 0.0M |
2021-12-29 | 128.68 | 128.68 | 128.56 | 128.56 | 0.0M |
2021-12-28 | 127.96 | 128.84 | 127.96 | 128.84 | 0.0M |
2021-12-27 | 126.54 | 127.50 | 126.54 | 127.50 | 0.0M |
2021-12-23 | 126.90 | 127.20 | 126.44 | 127.14 | 0.0M |
2021-12-22 | 126.04 | 126.42 | 126.04 | 126.42 | 0.0M |
2021-12-21 | 126.46 | 126.46 | 125.76 | 126.08 | 0.0M |
2021-12-20 | 123.98 | 124.76 | 123.98 | 124.74 | 0.0M |
2021-12-17 | 125.88 | 126.42 | 125.26 | 125.26 | 0.0M |
2021-12-16 | 127.20 | 127.20 | 126.34 | 126.34 | 0.0M |
2021-12-15 | 124.42 | 125.50 | 124.42 | 125.50 | 0.0M |
2021-12-14 | 126.02 | 126.36 | 124.92 | 124.92 | 0.0M |
2021-12-13 | 126.14 | 126.20 | 125.94 | 125.94 | 0.0M |
2021-12-10 | 125.42 | 125.86 | 125.20 | 125.86 | 0.0M |
2021-12-09 | 125.30 | 125.82 | 125.30 | 125.82 | 0.0M |
2021-12-08 | 125.36 | 126.14 | 125.36 | 126.14 | 0.0M |
2021-12-07 | 124.24 | 125.66 | 124.24 | 125.66 | 0.0M |
2021-12-06 | 123.04 | 123.92 | 122.74 | 123.92 | 0.0M |
2021-12-03 | 123.04 | 123.04 | 122.32 | 122.32 | 0.0M |
2021-12-02 | 122.64 | 122.90 | 122.64 | 122.90 | 0.0M |
2021-12-01 | 124.00 | 124.00 | 123.06 | 123.54 | 0.0M |
2021-11-30 | 122.36 | 123.70 | 122.36 | 123.70 | 0.0M |
2021-11-29 | 124.86 | 124.86 | 124.14 | 124.20 | 0.0M |
2021-11-26 | 122.16 | 124.68 | 122.16 | 124.06 | 0.0M |
2021-11-25 | 125.68 | 125.96 | 125.68 | 125.72 | 0.0M |
2021-11-24 | 125.46 | 125.46 | 125.08 | 125.14 | 0.0M |
2021-11-23 | 126.08 | 126.08 | 125.34 | 125.40 | 0.0M |
2021-11-22 | 127.40 | 127.70 | 127.18 | 127.18 | 0.0M |
2021-11-19 | 126.98 | 127.24 | 126.98 | 127.12 | 0.0M |
2021-11-18 | 126.82 | 126.94 | 126.82 | 126.94 | 0.0M |
2021-11-17 | 126.36 | 126.92 | 126.36 | 126.92 | 0.0M |
2021-11-16 | 126.66 | 126.78 | 126.56 | 126.60 | 0.0M |
2021-11-15 | 126.00 | 126.52 | 126.00 | 126.52 | 0.0M |
2021-11-12 | 125.30 | 125.94 | 125.30 | 125.94 | 0.0M |
2021-11-11 | 124.82 | 125.22 | 124.82 | 125.22 | 0.0M |
2021-11-10 | 124.60 | 125.04 | 124.60 | 125.04 | 0.0M |
2021-11-09 | 124.22 | 124.60 | 124.22 | 124.50 | 0.0M |
2021-11-08 | 124.28 | 124.78 | 124.28 | 124.48 | 0.0M |
2021-11-05 | 125.16 | 125.54 | 124.48 | 124.48 | 0.0M |
2021-11-04 | 125.40 | 125.40 | 125.06 | 125.22 | 0.0M |
2021-11-03 | 123.66 | 124.46 | 123.66 | 124.46 | 0.0M |
2021-11-02 | 123.08 | 123.88 | 123.08 | 123.80 | 0.0M |
2021-11-01 | 122.98 | 123.50 | 122.98 | 123.16 | 0.0M |
2021-10-29 | 122.08 | 122.18 | 121.96 | 122.18 | 0.0M |
2021-10-28 | 122.32 | 122.60 | 122.32 | 122.60 | 0.0M |
2021-10-27 | 122.56 | 122.86 | 122.56 | 122.68 | 0.0M |
2021-10-26 | 122.32 | 122.80 | 122.32 | 122.56 | 0.0M |
2021-10-25 | 122.44 | 122.44 | 122.34 | 122.40 | 0.0M |
2021-10-22 | 122.16 | 122.16 | 122.16 | 122.16 | 0.0M |
2021-10-21 | 121.20 | 121.82 | 121.20 | 121.78 | 0.0M |
2021-10-20 | 120.88 | 121.60 | 120.88 | 121.60 | 0.0M |
2021-10-19 | 120.86 | 121.12 | 120.72 | 121.10 | 0.0M |
2021-10-18 | 120.42 | 120.62 | 120.42 | 120.44 | 0.0M |
2021-10-15 | 121.02 | 121.02 | 120.36 | 120.64 | 0.0M |
2021-10-14 | 120.28 | 120.46 | 120.26 | 120.44 | 0.0M |
2021-10-13 | 118.54 | 119.54 | 118.36 | 119.54 | 0.0M |
2021-10-12 | 117.40 | 118.78 | 117.40 | 118.78 | 0.0M |
2021-10-11 | 118.58 | 118.64 | 118.20 | 118.20 | 0.0M |
2021-10-08 | 118.94 | 118.94 | 118.66 | 118.90 | 0.0M |
2021-10-07 | 119.04 | 119.18 | 118.66 | 119.18 | 0.0M |
2021-10-06 | 117.42 | 118.00 | 116.64 | 118.00 | 0.0M |
2021-10-05 | 117.88 | 118.38 | 117.76 | 118.38 | 0.0M |
2021-10-04 | 117.30 | 118.02 | 117.30 | 117.64 | 0.0M |
2021-10-01 | 116.96 | 117.78 | 116.96 | 117.78 | 0.0M |
2021-09-30 | 118.90 | 119.06 | 117.94 | 117.94 | 0.0M |
2021-09-29 | 118.10 | 118.26 | 117.98 | 117.98 | 0.0M |
2021-09-28 | 120.20 | 120.20 | 117.54 | 117.54 | 0.0M |
2021-09-27 | 122.04 | 122.04 | 121.18 | 121.18 | 0.0M |
2021-09-24 | 122.38 | 122.38 | 121.04 | 121.22 | 0.0M |
2021-09-23 | 122.26 | 122.56 | 122.24 | 122.56 | 0.0M |
2021-09-22 | 121.80 | 121.80 | 121.16 | 121.70 | 0.0M |
2021-09-21 | 120.58 | 121.44 | 120.58 | 121.44 | 0.0M |
2021-09-20 | 119.68 | 119.88 | 119.54 | 119.54 | 0.0M |
2021-09-17 | 122.42 | 122.42 | 122.30 | 122.30 | 0.0M |
2021-09-16 | 121.68 | 121.88 | 121.68 | 121.88 | 0.0M |
2021-09-15 | 122.02 | 122.20 | 121.68 | 121.68 | 0.0M |
2021-09-14 | 122.26 | 122.46 | 122.04 | 122.46 | 0.0M |
2021-09-13 | 122.66 | 122.92 | 122.22 | 122.22 | 0.0M |
2021-09-10 | 123.20 | 123.20 | 122.64 | 122.64 | 0.0M |
2021-09-09 | 122.74 | 123.08 | 122.68 | 122.68 | 0.0M |
2021-09-08 | 123.96 | 123.96 | 122.98 | 123.48 | 0.0M |
2021-09-07 | 124.74 | 124.74 | 124.16 | 124.16 | 0.0M |
2021-09-06 | 124.50 | 124.82 | 124.50 | 124.82 | 0.0M |
2021-09-03 | 124.78 | 124.78 | 124.22 | 124.22 | 0.0M |
2021-09-02 | 124.32 | 124.96 | 124.32 | 124.62 | 0.0M |
2021-09-01 | 124.66 | 124.66 | 124.36 | 124.36 | 0.0M |
2021-08-31 | 124.94 | 124.94 | 124.94 | 124.94 | 0.0M |
2021-08-30 | 124.66 | 124.78 | 124.54 | 124.78 | 0.0M |
2021-08-27 | 124.14 | 124.62 | 124.14 | 124.62 | 0.0M |
2021-08-26 | 124.12 | 124.12 | 124.12 | 124.12 | 0.0M |
2021-08-25 | 125.16 | 125.16 | 124.74 | 124.74 | 0.0M |
2021-08-24 | 125.98 | 125.98 | 125.06 | 125.26 | 0.0M |
2021-08-23 | 126.00 | 126.00 | 125.44 | 125.44 | 0.0M |
2021-08-20 | 124.46 | 125.34 | 124.46 | 125.30 | 0.0M |
2021-08-19 | 124.36 | 124.60 | 123.98 | 124.44 | 0.0M |
2021-08-18 | 125.62 | 125.74 | 125.58 | 125.70 | 0.0M |
2021-08-17 | 124.62 | 125.32 | 124.58 | 125.32 | 0.0M |
2021-08-16 | 124.54 | 124.96 | 124.54 | 124.96 | 0.0M |
2021-08-13 | 124.70 | 125.10 | 124.70 | 125.08 | 0.0M |
2021-08-12 | 124.42 | 124.62 | 124.42 | 124.52 | 0.0M |
2021-08-11 | 123.94 | 124.26 | 123.94 | 124.26 | 0.0M |
2021-08-10 | 123.68 | 124.02 | 123.68 | 123.90 | 0.0M |
2021-08-09 | 122.96 | 123.70 | 122.96 | 123.70 | 0.0M |
2021-08-06 | 123.52 | 123.52 | 123.44 | 123.44 | 0.0M |
2021-08-05 | 122.88 | 123.60 | 122.88 | 123.60 | 0.0M |
2021-08-04 | 123.08 | 123.08 | 123.06 | 123.06 | 0.0M |
2021-08-03 | 122.24 | 122.90 | 122.24 | 122.86 | 0.0M |
2021-08-02 | 122.26 | 122.26 | 121.86 | 122.08 | 0.0M |
2021-07-30 | 120.84 | 121.90 | 120.84 | 121.76 | 0.0M |
2021-07-29 | 121.30 | 121.30 | 121.14 | 121.14 | 0.0M |
2021-07-28 | 120.60 | 121.10 | 120.60 | 120.94 | 0.0M |
2021-07-27 | 120.42 | 120.74 | 120.04 | 120.74 | 0.0M |
2021-07-26 | 120.72 | 120.72 | 120.68 | 120.68 | 0.0M |
2021-07-23 | 120.74 | 121.32 | 120.46 | 121.32 | 0.0M |
2021-07-22 | 120.06 | 120.10 | 120.06 | 120.08 | 0.0M |
2021-07-21 | 118.92 | 119.96 | 118.92 | 119.96 | 0.0M |
2021-07-20 | 118.76 | 118.94 | 118.76 | 118.94 | 0.0M |
2021-07-19 | 119.06 | 119.52 | 118.04 | 118.04 | 0.0M |
2021-07-16 | 119.88 | 120.06 | 119.84 | 120.06 | 0.0M |
2021-07-15 | 120.00 | 120.52 | 120.00 | 120.10 | 0.0M |
2021-07-14 | 120.76 | 120.76 | 120.28 | 120.46 | 0.0M |
2021-07-13 | 120.58 | 120.92 | 120.38 | 120.88 | 0.0M |
2021-07-12 | 119.42 | 120.68 | 119.42 | 120.56 | 0.0M |
2021-07-09 | 119.06 | 119.48 | 119.06 | 119.48 | 0.0M |
2021-07-08 | 119.74 | 119.74 | 118.78 | 118.92 | 0.0M |
2021-07-07 | 119.00 | 119.38 | 119.00 | 119.38 | 0.0M |
2021-07-06 | 118.48 | 118.92 | 118.48 | 118.56 | 0.0M |
2021-07-05 | 118.18 | 118.66 | 118.18 | 118.62 | 0.0M |
2021-07-02 | 118.30 | 118.48 | 118.28 | 118.48 | 0.0M |
2021-07-01 | 118.16 | 118.16 | 117.64 | 117.98 | 0.0M |
2021-06-30 | 118.08 | 118.16 | 117.46 | 117.62 | 0.0M |
2021-06-29 | 118.22 | 118.30 | 118.16 | 118.16 | 0.0M |
2021-06-28 | 118.20 | 118.30 | 117.98 | 118.16 | 0.0M |
2021-06-25 | 117.98 | 118.10 | 117.86 | 118.08 | 0.0M |
2021-06-24 | 117.42 | 118.04 | 117.42 | 118.04 | 0.0M |
2021-06-23 | 117.80 | 117.80 | 117.12 | 117.12 | 0.0M |
2021-06-22 | 117.84 | 117.84 | 117.12 | 117.80 | 0.0M |
2021-06-21 | 116.12 | 117.26 | 116.12 | 117.12 | 0.0M |
2021-06-18 | 117.46 | 117.76 | 116.80 | 116.80 | 0.0M |
2021-06-17 | 117.72 | 117.72 | 116.92 | 117.60 | 0.0M |
2021-06-16 | 117.38 | 117.80 | 117.38 | 117.68 | 0.0M |
2021-06-15 | 117.18 | 117.28 | 117.18 | 117.28 | 0.0M |
2021-06-14 | 116.76 | 117.30 | 116.76 | 116.82 | 0.0M |
2021-06-11 | 116.06 | 116.74 | 116.06 | 116.74 | 0.0M |
2021-06-10 | 115.90 | 115.92 | 115.80 | 115.80 | 0.0M |
2021-06-09 | 115.48 | 115.74 | 115.48 | 115.70 | 0.0M |
2021-06-08 | 115.04 | 115.54 | 115.04 | 115.54 | 0.0M |
2021-06-07 | 114.64 | 115.18 | 114.38 | 115.18 | 0.0M |
2021-06-04 | 114.24 | 114.78 | 114.24 | 114.78 | 0.0M |
2021-06-03 | 114.34 | 114.38 | 114.18 | 114.38 | 0.0M |
2021-06-02 | 114.44 | 114.44 | 114.22 | 114.22 | 0.0M |
2021-06-01 | 114.04 | 114.54 | 114.04 | 114.54 | 0.0M |
2021-05-31 | 114.06 | 114.30 | 113.90 | 113.90 | 0.0M |
2021-05-28 | 114.20 | 114.48 | 114.14 | 114.48 | 0.0M |
2021-05-27 | 114.20 | 114.20 | 113.86 | 113.86 | 0.0M |
2021-05-26 | 113.88 | 114.40 | 113.88 | 114.08 | 0.0M |
2021-05-25 | 114.42 | 114.42 | 113.82 | 113.82 | 0.0M |
2021-05-21 | 113.56 | 113.56 | 113.28 | 113.28 | 0.0M |
2021-05-20 | 112.54 | 113.22 | 112.54 | 113.22 | 0.0M |
2021-05-19 | 111.82 | 111.82 | 111.68 | 111.68 | 0.0M |
2021-05-18 | 113.66 | 113.66 | 112.76 | 112.76 | 0.0M |
2021-05-17 | 112.62 | 112.86 | 112.54 | 112.86 | 0.0M |
2021-05-14 | 111.94 | 112.52 | 111.94 | 112.52 | 0.0M |
2021-05-13 | 110.42 | 110.84 | 109.90 | 110.84 | 0.0M |
2021-05-12 | 111.46 | 111.54 | 111.02 | 111.02 | 0.0M |
2021-05-11 | 111.52 | 111.64 | 110.78 | 111.28 | 0.0M |
2021-05-10 | 113.24 | 113.24 | 112.76 | 112.76 | 0.0M |
2021-05-07 | 112.62 | 112.62 | 112.32 | 112.52 | 0.0M |
2021-05-06 | 112.24 | 112.40 | 111.76 | 112.22 | 0.0M |
2021-05-05 | 111.48 | 111.90 | 111.48 | 111.90 | 0.0M |
2021-05-04 | 111.98 | 112.00 | 110.68 | 110.90 | 0.0M |
2021-05-03 | 111.38 | 111.78 | 111.06 | 111.78 | 0.0M |
2021-04-30 | 111.22 | 111.66 | 110.94 | 110.94 | 0.0M |
2021-04-29 | 111.58 | 111.92 | 111.26 | 111.26 | 0.0M |
2021-04-28 | 111.62 | 111.62 | 111.34 | 111.34 | 0.0M |
2021-04-27 | 111.92 | 111.92 | 111.82 | 111.82 | 0.0M |
2021-04-26 | 111.92 | 112.20 | 111.80 | 111.80 | 0.0M |
2021-04-23 | 112.26 | 112.26 | 111.86 | 111.86 | 0.0M |
2021-04-22 | 112.58 | 112.58 | 112.30 | 112.46 | 0.0M |
2021-04-21 | 111.58 | 112.26 | 111.58 | 112.26 | 0.0M |
2021-04-20 | 112.42 | 112.42 | 111.50 | 111.58 | 0.0M |
2021-04-19 | 111.98 | 112.40 | 111.98 | 112.18 | 0.0M |
2021-04-16 | 111.24 | 111.94 | 111.24 | 111.94 | 0.0M |
2021-04-15 | 110.76 | 111.16 | 110.76 | 111.16 | 0.0M |
2021-04-14 | 111.12 | 111.12 | 110.74 | 110.74 | 0.0M |
2021-04-13 | 111.00 | 111.00 | 110.76 | 110.98 | 0.0M |
2021-04-12 | 111.00 | 111.32 | 111.00 | 111.16 | 0.0M |
2021-04-09 | 111.44 | 111.46 | 111.26 | 111.46 | 0.0M |
2021-04-08 | 110.76 | 111.22 | 110.76 | 111.22 | 0.0M |
2021-04-07 | 110.40 | 110.54 | 110.30 | 110.36 | 0.0M |
2021-04-06 | 110.86 | 110.86 | 110.26 | 110.44 | 0.0M |
2021-04-01 | 109.62 | 110.24 | 109.62 | 110.24 | 0.0M |
2021-03-31 | 109.36 | 110.00 | 109.36 | 110.00 | 0.0M |
2021-03-30 | 109.92 | 109.92 | 109.44 | 109.52 | 0.0M |
2021-03-29 | 108.94 | 109.88 | 108.94 | 109.88 | 0.0M |
2021-03-26 | 108.96 | 108.96 | 108.66 | 108.96 | 0.0M |
2021-03-25 | 107.74 | 108.34 | 107.74 | 108.28 | 0.0M |
2021-03-24 | 107.82 | 108.02 | 107.74 | 107.92 | 0.0M |
2021-03-23 | 107.22 | 108.34 | 107.22 | 108.34 | 0.0M |
2021-03-22 | 107.12 | 107.20 | 107.12 | 107.20 | 0.0M |
2021-03-19 | 106.94 | 107.40 | 106.94 | 107.28 | 0.0M |
2021-03-18 | 108.06 | 108.06 | 107.38 | 107.60 | 0.0M |
2021-03-17 | 107.98 | 108.20 | 107.40 | 107.74 | 0.0M |
2021-03-16 | 107.48 | 107.74 | 107.36 | 107.74 | 0.0M |
2021-03-15 | 106.86 | 107.36 | 106.86 | 106.98 | 0.0M |
2021-03-12 | 106.82 | 106.82 | 106.48 | 106.62 | 0.0M |
2021-03-11 | 106.86 | 106.90 | 106.62 | 106.86 | 0.0M |
2021-03-10 | 105.38 | 106.58 | 105.38 | 106.44 | 0.0M |
2021-03-09 | 104.54 | 105.82 | 104.54 | 105.82 | 0.0M |
2021-03-08 | 103.98 | 104.60 | 103.68 | 104.44 | 0.0M |
2021-03-05 | 103.34 | 104.06 | 103.32 | 104.06 | 0.0M |
2021-03-04 | 103.44 | 103.92 | 103.38 | 103.92 | 0.0M |
2021-03-03 | 105.12 | 105.12 | 103.68 | 103.68 | 0.0M |
2021-03-02 | 104.22 | 105.20 | 104.22 | 105.20 | 0.0M |
2021-03-01 | 104.18 | 104.62 | 104.16 | 104.42 | 0.0M |
2021-02-26 | 102.92 | 104.60 | 102.92 | 104.48 | 0.0M |
2021-02-25 | 105.46 | 105.46 | 104.72 | 104.72 | 0.0M |
2021-02-24 | 105.06 | 105.44 | 105.06 | 105.44 | 0.0M |
2021-02-23 | 105.64 | 105.64 | 104.24 | 104.82 | 0.0M |
2021-02-22 | 106.08 | 106.08 | 105.66 | 105.72 | 0.0M |
2021-02-19 | 106.96 | 107.04 | 106.44 | 106.62 | 0.0M |
2021-02-18 | 107.68 | 107.76 | 107.08 | 107.08 | 0.0M |
2021-02-17 | 108.32 | 108.32 | 107.64 | 107.82 | 0.0M |
2021-02-16 | 108.70 | 108.70 | 108.32 | 108.32 | 0.0M |
2021-02-15 | 108.38 | 108.60 | 107.94 | 108.60 | 0.0M |
2021-02-12 | 106.90 | 107.54 | 106.90 | 107.54 | 0.0M |
2021-02-11 | 107.04 | 107.22 | 106.92 | 106.92 | 0.0M |
2021-02-10 | 107.64 | 107.64 | 106.70 | 106.88 | 0.0M |
2021-02-09 | 107.16 | 107.38 | 106.88 | 107.38 | 0.0M |
2021-02-08 | 107.82 | 107.82 | 107.36 | 107.36 | 0.0M |
2021-02-05 | 107.82 | 107.82 | 107.26 | 107.26 | 0.0M |
2021-02-04 | 107.04 | 107.54 | 107.04 | 107.54 | 0.0M |
2021-02-03 | 107.70 | 107.78 | 107.24 | 107.24 | 0.0M |
2021-02-02 | 106.82 | 107.10 | 106.82 | 107.10 | 0.0M |
2021-02-01 | 105.34 | 106.32 | 105.34 | 106.32 | 0.0M |
2021-01-29 | 105.62 | 105.92 | 104.50 | 104.50 | 0.0M |
2021-01-28 | 106.10 | 107.02 | 106.10 | 107.02 | 0.0M |
2021-01-27 | 107.48 | 108.10 | 106.46 | 107.06 | 0.0M |
2021-01-26 | 106.78 | 108.02 | 106.78 | 107.66 | 0.0M |
2021-01-25 | 107.44 | 107.46 | 107.00 | 107.32 | 0.0M |
2021-01-22 | 106.84 | 107.16 | 106.56 | 107.16 | 0.0M |
2021-01-21 | 107.54 | 107.78 | 107.28 | 107.28 | 0.0M |
2021-01-20 | 107.02 | 107.16 | 107.00 | 107.04 | 0.0M |
2021-01-19 | 107.54 | 107.54 | 107.00 | 107.02 | 0.0M |
2021-01-18 | 106.76 | 107.16 | 106.76 | 107.16 | 0.0M |
2021-01-15 | 107.04 | 107.26 | 106.90 | 106.92 | 0.0M |
2021-01-14 | 107.06 | 107.74 | 107.06 | 107.72 | 0.0M |
2021-01-13 | 106.56 | 107.54 | 106.56 | 107.42 | 0.0M |
2021-01-12 | 107.64 | 107.64 | 106.52 | 106.52 | 0.0M |
2021-01-11 | 107.56 | 107.80 | 107.28 | 107.30 | 0.0M |
2021-01-08 | 107.94 | 107.94 | 107.38 | 107.40 | 0.0M |
2021-01-07 | 107.52 | 107.52 | 107.02 | 107.02 | 0.0M |
2021-01-06 | 107.08 | 107.32 | 106.36 | 107.32 | 0.0M |
2021-01-05 | 106.92 | 106.92 | 106.52 | 106.52 | 0.0M |
2021-01-04 | 106.40 | 107.48 | 106.28 | 106.92 | 0.0M |