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
2022-12-30 266.30 266.30 266.30 266.30 0.0M
2022-12-29 265.80 265.80 265.80 265.80 0.0M
2022-12-28 268.70 269.65 268.25 268.25 0.0M
2022-12-27 269.35 270.50 265.80 266.40 0.0M
2022-12-23 265.45 266.90 265.45 265.65 0.0M
2022-12-22 268.70 269.35 268.70 268.75 0.0M
2022-12-21 264.25 268.50 263.85 267.70 0.0M
2022-12-20 260.20 262.45 260.20 262.10 0.0M
2022-12-19 263.95 263.95 262.80 262.80 0.0M
2022-12-16 265.60 265.60 262.25 262.25 0.0M
2022-12-15 270.15 270.15 268.50 268.65 0.0M
2022-12-14 274.15 274.15 272.00 272.25 0.0M
2022-12-13 271.80 277.50 271.25 277.50 0.0M
2022-12-12 272.60 272.60 269.80 269.80 0.0M
2022-12-09 273.20 273.20 273.20 273.20 0.0M
2022-12-08 271.15 271.15 271.15 271.15 0.0M
2022-12-07 272.55 272.55 270.45 270.95 0.0M
2022-12-06 275.40 276.40 274.85 274.90 0.0M
2022-12-05 277.75 278.40 277.05 277.05 0.0M
2022-12-02 274.75 276.05 274.25 276.05 0.0M
2022-12-01 279.10 279.70 275.50 275.65 0.0M
2022-11-30 274.80 274.80 274.75 274.75 0.0M
2022-11-29 273.55 274.70 273.55 273.70 0.0M
2022-11-28 272.75 272.75 272.00 272.00 0.0M
2022-11-25 275.65 275.65 274.90 274.90 0.0M
2022-11-24 274.30 275.85 274.30 275.85 0.0M
2022-11-23 270.80 273.35 270.80 273.35 0.0M
2022-11-22 267.65 269.90 267.65 269.90 0.0M
2022-11-21 267.00 267.10 266.30 267.10 0.0M
2022-11-18 268.95 269.60 268.55 269.60 0.0M
2022-11-17 270.70 270.70 266.65 266.80 0.0M
2022-11-16 274.55 274.55 268.40 269.70 0.0M
2022-11-15 275.30 275.30 273.20 274.70 0.0M
2022-11-14 277.05 277.05 274.35 274.45 0.0M
2022-11-11 272.85 275.15 272.85 275.15 0.0M
2022-11-10 259.10 269.30 259.10 269.30 0.0M
2022-11-09 263.15 263.15 260.95 260.95 0.0M
2022-11-08 257.40 263.15 257.40 263.15 0.0M
2022-11-07 256.50 259.95 256.50 259.70 0.0M
2022-11-04 252.70 258.10 252.70 258.10 0.0M
2022-11-03 246.65 248.15 246.45 248.15 0.0M
2022-11-02 254.80 254.80 250.40 250.40 0.0M
2022-11-01 254.55 256.55 253.80 253.80 0.0M
2022-10-31 250.85 251.90 250.80 250.90 0.0M
2022-10-28 249.75 251.80 249.75 251.80 0.0M
2022-10-27 254.85 254.85 254.20 254.20 0.0M
2022-10-26 253.55 256.45 253.55 256.45 0.0M
2022-10-25 250.55 253.30 248.70 253.30 0.0M
2022-10-24 249.40 249.75 249.40 249.75 0.0M
2022-10-21 243.50 246.85 243.50 246.85 0.0M
2022-10-20 242.70 247.10 242.70 246.90 0.0M
2022-10-19 246.75 246.75 244.70 244.70 0.0M
2022-10-18 247.05 248.70 246.45 246.45 0.0M
2022-10-17 242.30 245.85 241.00 245.15 0.0M
2022-10-14 246.35 246.35 240.40 241.10 0.0M
2022-10-13 238.50 241.95 234.80 241.95 0.0M
2022-10-12 240.15 240.85 239.00 239.95 0.0M
2022-10-11 240.75 241.50 240.45 240.45 0.0M
2022-10-10 240.70 245.10 240.70 245.10 0.0M
2022-10-07 244.50 244.50 241.50 241.50 0.0M
2022-10-06 250.20 250.65 244.60 245.00 0.0M
2022-10-05 248.65 249.80 246.60 248.60 0.0M
2022-10-04 245.10 250.30 245.10 250.30 0.0M
2022-10-03 235.50 242.40 235.50 241.60 0.0M
2022-09-30 236.50 237.95 236.50 237.95 0.0M
2022-09-29 234.30 234.40 232.25 234.15 0.0M
2022-09-28 231.65 236.60 229.65 236.60 0.0M
2022-09-27 235.30 236.50 234.20 234.20 0.0M
2022-09-26 231.60 233.60 231.60 232.50 0.0M
2022-09-23 241.45 241.45 234.15 234.15 0.0M
2022-09-22 241.45 243.95 240.95 240.95 0.0M
2022-09-21 240.70 245.25 240.70 245.25 0.0M
2022-09-20 247.00 247.00 241.45 242.10 0.0M
2022-09-19 244.80 245.80 244.80 245.80 0.0M
2022-09-16 244.65 245.65 244.65 245.25 0.0M
2022-09-15 252.15 252.15 249.20 249.20 0.0M
2022-09-14 254.60 254.60 251.40 251.40 0.0M
2022-09-13 262.00 262.00 256.05 256.05 0.0M
2022-09-12 257.35 261.25 257.35 260.95 0.0M
2022-09-09 252.35 255.20 252.35 255.20 0.0M
2022-09-08 250.60 250.60 249.95 249.95 0.0M
2022-09-07 246.70 248.20 246.70 248.20 0.0M
2022-09-06 248.35 250.90 247.85 249.40 0.0M
2022-09-05 247.25 248.10 243.45 247.20 0.0M
2022-09-02 245.55 250.55 245.50 250.55 0.0M
2022-09-01 247.75 247.75 244.40 244.40 0.0M
2022-08-31 255.05 255.05 250.40 250.40 0.0M
2022-08-30 257.35 259.50 254.25 254.25 0.0M
2022-08-29 256.40 257.90 254.10 257.90 0.0M
2022-08-26 265.55 265.55 259.25 259.25 0.0M
2022-08-25 263.65 264.25 262.25 263.55 0.0M
2022-08-24 263.00 263.00 261.25 261.80 0.0M
2022-08-23 261.20 263.45 261.20 263.45 0.0M
2022-08-22 264.05 264.05 261.55 261.55 0.0M
2022-08-19 267.05 267.05 264.95 264.95 0.0M
2022-08-18 265.05 268.35 265.05 268.35 0.0M
2022-08-17 269.90 269.90 265.50 265.50 0.0M
2022-08-16 268.95 269.75 268.35 269.65 0.0M
2022-08-15 267.95 267.95 267.10 267.10 0.0M
2022-08-12 266.45 266.95 266.35 266.95 0.0M
2022-08-11 267.05 267.05 265.65 265.65 0.0M
2022-08-10 259.25 264.75 259.25 264.75 0.0M
2022-08-09 262.65 263.25 260.55 260.60 0.0M
2022-08-08 263.30 263.35 263.10 263.35 0.0M
2022-08-05 262.40 262.40 259.35 261.05 0.0M
2022-08-04 258.50 262.20 258.50 261.75 0.0M
2022-08-03 257.65 260.10 257.05 259.55 0.0M
2022-08-02 258.50 258.55 256.95 258.55 0.0M
2022-08-01 262.40 263.25 260.25 260.25 0.0M
2022-07-29 257.50 262.40 257.50 262.40 0.0M
2022-07-28 254.55 256.40 254.55 256.40 0.0M
2022-07-27 250.10 250.80 250.10 250.80 0.0M
2022-07-26 251.40 251.40 249.60 249.60 0.0M
2022-07-25 248.30 250.15 248.30 250.10 0.0M
2022-07-22 248.05 249.35 248.05 249.35 0.0M
2022-07-21 249.40 249.45 248.65 249.45 0.0M
2022-07-20 250.75 250.75 249.60 249.60 0.0M
2022-07-19 244.85 249.70 244.85 249.70 0.0M
2022-07-18 245.25 247.15 245.25 246.15 0.0M
2022-07-15 238.20 241.75 238.20 241.75 0.0M
2022-07-14 242.65 242.65 237.95 237.95 0.0M
2022-07-13 246.30 246.30 244.25 244.25 0.0M
2022-07-12 245.30 247.25 244.25 247.25 0.0M
2022-07-11 243.80 246.90 243.80 246.90 0.0M
2022-07-08 245.85 249.90 245.85 249.90 0.0M
2022-07-07 244.50 249.05 244.50 248.60 0.0M
2022-07-06 240.40 241.30 240.40 241.05 0.0M
2022-07-05 247.35 247.35 236.70 236.70 0.0M
2022-07-04 246.00 247.00 246.00 246.15 0.0M
2022-07-01 243.90 244.75 243.45 243.45 0.0M
2022-06-30 247.15 248.10 246.10 246.35 0.0M
2022-06-29 252.25 252.25 251.85 251.85 0.0M
2022-06-28 258.50 258.50 254.60 254.60 0.0M
2022-06-27 254.75 255.30 252.55 253.50 0.0M
2022-06-24 246.40 252.05 246.40 252.05 0.0M
2022-06-23 247.75 247.75 245.70 245.70 0.0M
2022-06-22 252.80 252.80 250.55 250.55 0.0M
2022-06-21 258.90 259.20 258.90 259.20 0.0M
2022-06-20 254.90 255.80 254.85 255.80 0.0M
2022-06-17 258.70 258.70 255.20 255.20 0.0M
2022-06-16 267.50 267.50 259.25 259.30 0.0M
2022-06-15 265.10 269.65 265.10 268.00 0.0M
2022-06-14 271.35 271.35 263.05 263.05 0.0M
2022-06-13 273.20 273.20 269.30 269.30 0.0M
2022-06-10 284.95 284.95 276.00 276.00 0.0M
2022-06-09 288.70 288.70 286.35 286.70 0.0M
2022-06-08 294.20 294.20 291.70 291.70 0.0M
2022-06-07 294.10 294.85 293.00 294.85 0.0M
2022-06-06 293.95 295.25 293.95 295.25 0.0M
2022-06-03 295.35 295.35 291.30 291.30 0.0M
2022-06-02 290.35 293.55 290.35 293.55 0.0M
2022-06-01 292.00 292.00 288.35 288.35 0.0M
2022-05-31 292.75 292.75 290.55 290.55 0.0M
2022-05-30 292.05 292.50 292.05 292.50 0.0M
2022-05-27 287.85 290.80 287.85 290.80 0.0M
2022-05-26 283.40 286.00 283.40 286.00 0.0M
2022-05-25 284.55 284.55 283.90 283.90 0.0M
2022-05-24 281.05 283.20 280.95 280.95 0.0M
2022-05-23 282.70 283.95 282.20 283.95 0.0M
2022-05-20 279.95 282.00 279.10 279.10 0.0M
2022-05-19 276.70 276.75 273.80 276.75 0.0M
2022-05-18 282.75 282.75 279.45 279.45 0.0M
2022-05-17 279.30 283.60 279.30 283.60 0.0M
2022-05-16 274.45 277.05 274.45 276.40 0.0M
2022-05-13 271.50 275.35 270.60 275.35 0.0M
2022-05-12 266.80 270.20 264.50 270.20 0.0M
2022-05-11 271.95 275.15 271.95 274.55 0.0M
2022-05-10 270.40 274.05 269.20 269.20 0.0M
2022-05-09 274.15 274.15 267.10 267.10 0.0M
2022-05-06 281.80 281.80 277.15 277.15 0.0M
2022-05-05 292.65 292.65 283.20 283.20 0.0M
2022-05-04 287.75 287.75 285.55 285.55 0.0M
2022-05-03 287.75 287.75 286.05 287.20 0.0M
2022-05-02 290.35 290.35 286.65 286.65 0.0M
2022-04-29 291.20 292.00 290.05 292.00 0.0M
2022-04-28 289.70 289.70 285.50 286.65 0.0M
2022-04-27 281.55 286.85 280.80 286.85 0.0M
2022-04-26 284.40 284.40 279.95 279.95 0.0M
2022-04-25 281.15 282.00 279.70 279.70 0.0M
2022-04-22 292.30 292.30 288.00 288.00 0.0M
2022-04-21 294.50 296.75 294.50 294.60 0.0M
2022-04-20 297.10 298.35 296.60 296.60 0.0M
2022-04-19 299.95 300.00 296.60 297.80 0.0M
2022-04-14 297.65 300.20 297.65 300.20 0.0M
2022-04-13 296.45 297.65 296.45 297.65 0.0M
2022-04-12 293.05 296.45 293.05 296.45 0.0M
2022-04-11 296.20 296.80 295.20 295.20 0.0M
2022-04-08 296.75 297.85 296.15 297.85 0.0M
2022-04-07 293.05 294.75 293.05 293.20 0.0M
2022-04-06 296.70 296.70 291.65 293.30 0.0M
2022-04-05 295.95 297.85 295.90 297.85 0.0M
2022-04-04 296.30 296.30 294.95 295.85 0.0M
2022-04-01 292.50 295.20 292.50 294.35 0.0M
2022-03-31 295.00 295.00 291.15 291.40 0.0M
2022-03-30 292.45 293.30 291.15 293.30 0.0M
2022-03-29 293.90 295.45 290.85 291.90 0.0M
2022-03-28 295.10 295.10 291.05 291.05 0.0M
2022-03-25 293.40 293.40 292.00 292.30 0.0M
2022-03-24 291.75 293.50 291.75 292.30 0.0M
2022-03-23 293.25 293.90 292.55 292.55 0.0M
2022-03-22 292.25 293.10 292.25 292.65 0.0M
2022-03-21 288.40 292.15 288.40 292.15 0.0M
2022-03-18 286.75 287.80 284.40 287.80 0.0M
2022-03-17 285.65 285.80 283.90 285.80 0.0M
2022-03-16 281.45 282.75 280.70 282.55 0.0M
2022-03-15 272.95 275.00 272.70 274.40 0.0M
2022-03-14 277.50 279.35 277.45 277.45 0.0M
2022-03-11 274.15 279.25 274.15 277.75 0.0M
2022-03-10 274.85 274.85 272.60 274.10 0.0M
2022-03-09 270.05 274.20 268.90 274.20 0.0M
2022-03-08 270.25 270.95 266.75 266.95 0.0M
2022-03-07 274.65 274.65 271.70 272.35 0.0M
2022-03-04 284.65 284.65 275.90 275.90 0.0M
2022-03-02 284.10 287.10 284.10 287.10 0.0M
2022-03-01 286.35 287.30 283.25 284.00 0.0M
2022-02-28 282.15 285.30 280.45 285.30 0.0M
2022-02-25 278.70 284.20 275.65 283.65 0.0M
2022-02-24 275.20 275.45 273.95 275.45 0.0M
2022-02-23 286.45 287.95 283.80 283.80 0.0M
2022-02-22 278.95 285.00 278.95 283.75 0.0M
2022-02-21 288.95 288.95 282.05 283.90 0.0M
2022-02-18 288.85 288.85 286.10 286.85 0.0M
2022-02-16 288.95 290.60 288.95 290.60 0.0M
2022-02-15 285.25 287.35 285.25 287.35 0.0M
2022-02-14 283.00 284.70 280.75 284.70 0.0M
2022-02-11 288.50 289.55 288.00 288.00 0.0M
2022-02-10 289.85 290.75 289.10 290.30 0.0M
2022-02-09 287.15 289.75 287.15 288.45 0.0M
2022-02-08 285.45 288.10 284.35 285.35 0.0M
2022-02-07 284.25 284.25 283.75 283.75 0.0M
2022-02-04 287.45 287.45 282.20 282.20 0.0M
2022-02-03 291.45 291.45 286.10 286.10 0.0M
2022-02-02 290.80 292.15 290.70 290.70 0.0M
2022-01-31 287.00 287.00 284.30 284.30 0.0M
2022-01-28 290.30 290.30 284.65 286.45 0.0M
2022-01-27 284.95 292.90 284.95 291.60 0.0M
2022-01-26 286.70 290.05 286.70 289.00 0.0M
2022-01-25 284.45 284.45 282.45 283.30 0.0M
2022-01-24 290.80 293.55 280.10 280.65 0.0M
2022-01-21 295.20 295.20 291.80 293.50 0.0M
2022-01-19 294.15 301.60 294.15 300.05 0.0M
2022-01-18 296.50 296.50 293.65 295.40 0.0M
2022-01-17 296.30 298.30 296.30 298.05 0.0M
2022-01-14 297.55 298.45 295.35 295.35 0.0M
2022-01-13 299.40 300.50 297.95 299.85 0.0M
2022-01-12 296.65 299.25 296.65 299.25 0.0M
2022-01-11 295.85 295.85 294.15 294.30 0.0M
2022-01-10 297.10 297.10 291.85 291.85 0.0M
2022-01-07 294.75 296.95 294.75 296.95 0.0M
2022-01-05 296.50 299.10 296.50 299.10 0.0M
2022-01-04 293.35 296.45 293.35 296.45 0.0M
2022-01-03 292.10 292.30 292.10 292.30 0.0M