| 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 | 295.20 | 295.20 | 293.80 | 294.60 | 0.0M |
| 2022-12-29 | 289.60 | 295.00 | 289.60 | 294.20 | 0.0M |
| 2022-12-28 | 289.80 | 293.80 | 289.80 | 291.70 | 0.0M |
| 2022-12-23 | 285.00 | 289.50 | 284.00 | 289.50 | 0.0M |
| 2022-12-22 | 283.00 | 286.60 | 283.00 | 284.40 | 0.0M |
| 2022-12-21 | 276.00 | 278.80 | 273.60 | 276.90 | 0.0M |
| 2022-12-20 | 266.40 | 275.00 | 265.00 | 274.10 | 0.0M |
| 2022-12-19 | 265.40 | 271.00 | 265.40 | 270.40 | 0.0M |
| 2022-12-16 | 266.00 | 266.40 | 263.00 | 266.10 | 0.0M |
| 2022-12-15 | 260.80 | 266.60 | 260.80 | 265.10 | 0.0M |
| 2022-12-14 | 259.80 | 264.00 | 259.80 | 263.30 | 0.0M |
| 2022-12-13 | 260.20 | 262.20 | 259.60 | 260.70 | 0.0M |
| 2022-12-12 | 259.00 | 260.80 | 258.60 | 260.10 | 0.0M |
| 2022-12-09 | 258.60 | 260.40 | 257.80 | 259.20 | 0.0M |
| 2022-12-08 | 259.00 | 259.80 | 257.00 | 258.80 | 0.0M |
| 2022-12-07 | 263.00 | 263.00 | 259.80 | 261.10 | 0.0M |
| 2022-12-06 | 263.20 | 264.40 | 262.80 | 263.50 | 0.0M |
| 2022-12-05 | 263.20 | 267.20 | 263.20 | 265.10 | 0.0M |
| 2022-12-02 | 263.60 | 264.40 | 262.00 | 263.10 | 0.0M |
| 2022-12-01 | 264.00 | 266.80 | 264.00 | 266.10 | 0.0M |
| 2022-11-30 | 265.80 | 267.60 | 262.80 | 264.50 | 0.0M |
| 2022-11-29 | 264.80 | 266.20 | 262.60 | 264.50 | 0.0M |
| 2022-11-28 | 263.80 | 264.80 | 261.00 | 264.10 | 0.0M |
| 2022-11-25 | 262.80 | 264.20 | 260.00 | 264.10 | 0.0M |
| 2022-11-24 | 262.80 | 262.80 | 258.80 | 261.30 | 0.0M |
| 2022-11-23 | 257.40 | 264.00 | 254.85 | 261.90 | 0.0M |
| 2022-11-22 | 244.20 | 255.20 | 244.20 | 254.60 | 0.0M |
| 2022-11-21 | 245.00 | 245.40 | 243.40 | 243.40 | 0.0M |
| 2022-11-18 | 246.60 | 247.40 | 245.00 | 245.00 | 0.0M |
| 2022-11-17 | 245.60 | 246.20 | 242.80 | 245.20 | 0.0M |
| 2022-11-16 | 246.80 | 246.80 | 243.80 | 245.40 | 0.0M |
| 2022-11-15 | 245.20 | 247.00 | 243.80 | 246.00 | 0.0M |
| 2022-11-14 | 245.60 | 245.60 | 241.80 | 244.00 | 0.0M |
| 2022-11-11 | 245.60 | 247.40 | 245.60 | 246.70 | 0.0M |
| 2022-11-10 | 246.00 | 249.80 | 241.40 | 245.60 | 0.0M |
| 2022-11-09 | 246.40 | 248.00 | 245.60 | 247.10 | 0.0M |
| 2022-11-08 | 247.80 | 250.00 | 246.40 | 249.30 | 0.0M |
| 2022-11-07 | 250.60 | 250.60 | 246.00 | 247.10 | 0.0M |
| 2022-11-04 | 248.60 | 250.80 | 245.60 | 250.10 | 0.0M |
| 2022-11-03 | 239.00 | 247.20 | 237.00 | 246.40 | 0.0M |
| 2022-11-02 | 225.80 | 236.60 | 224.60 | 235.70 | 0.1M |
| 2022-11-01 | 231.00 | 231.60 | 221.00 | 221.30 | 0.0M |
| 2022-10-31 | 227.00 | 230.80 | 227.00 | 230.20 | 0.0M |
| 2022-10-28 | 227.40 | 229.40 | 225.60 | 227.80 | 0.0M |
| 2022-10-27 | 229.40 | 232.20 | 228.60 | 228.60 | 0.0M |
| 2022-10-26 | 230.20 | 230.20 | 227.80 | 229.60 | 0.0M |
| 2022-10-25 | 230.80 | 230.80 | 226.40 | 229.00 | 0.0M |
| 2022-10-24 | 228.20 | 230.00 | 225.60 | 229.40 | 0.0M |
| 2022-10-21 | 221.20 | 224.40 | 219.40 | 223.70 | 0.0M |
| 2022-10-20 | 221.80 | 222.60 | 220.00 | 221.90 | 0.0M |
| 2022-10-19 | 223.80 | 224.00 | 218.60 | 221.30 | 0.0M |
| 2022-10-18 | 214.00 | 219.00 | 213.80 | 218.40 | 0.0M |
| 2022-10-17 | 209.60 | 212.80 | 209.20 | 211.30 | 0.0M |
| 2022-10-14 | 209.60 | 212.00 | 207.00 | 207.30 | 0.0M |
| 2022-10-13 | 201.60 | 205.00 | 201.00 | 204.40 | 0.0M |
| 2022-10-12 | 201.00 | 202.40 | 199.10 | 202.00 | 0.0M |
| 2022-10-11 | 197.00 | 197.90 | 196.20 | 197.90 | 0.0M |
| 2022-10-10 | 199.00 | 202.00 | 198.20 | 200.85 | 0.0M |
| 2022-10-07 | 205.00 | 205.80 | 198.40 | 200.05 | 0.0M |
| 2022-10-06 | 202.60 | 204.00 | 200.60 | 203.80 | 0.0M |
| 2022-10-05 | 205.00 | 205.40 | 201.00 | 201.60 | 0.0M |
| 2022-10-04 | 207.00 | 207.40 | 202.80 | 206.70 | 0.0M |
| 2022-10-03 | 205.20 | 205.20 | 193.60 | 204.60 | 0.0M |
| 2022-09-30 | 206.80 | 210.20 | 206.60 | 207.50 | 0.0M |
| 2022-09-29 | 211.40 | 212.20 | 203.00 | 204.00 | 0.0M |
| 2022-09-28 | 211.00 | 214.40 | 206.60 | 212.90 | 0.0M |
| 2022-09-27 | 218.80 | 221.40 | 214.80 | 215.20 | 0.0M |
| 2022-09-26 | 219.20 | 219.20 | 214.80 | 218.20 | 0.0M |
| 2022-09-23 | 231.00 | 231.00 | 221.00 | 222.90 | 0.0M |
| 2022-09-22 | 229.20 | 234.60 | 229.20 | 233.90 | 0.0M |
| 2022-09-21 | 232.20 | 232.20 | 229.80 | 230.00 | 0.0M |
| 2022-09-20 | 237.80 | 243.00 | 231.40 | 232.40 | 0.0M |
| 2022-09-16 | 240.60 | 240.60 | 230.20 | 230.60 | 0.0M |
| 2022-09-15 | 236.40 | 242.00 | 236.40 | 240.40 | 0.0M |
| 2022-09-14 | 236.80 | 238.60 | 234.40 | 235.50 | 0.0M |
| 2022-09-13 | 235.80 | 236.60 | 234.00 | 234.90 | 0.0M |
| 2022-09-12 | 231.00 | 233.40 | 230.40 | 233.00 | 0.0M |
| 2022-09-09 | 222.40 | 225.90 | 222.40 | 225.90 | 0.0M |
| 2022-09-08 | 214.40 | 218.60 | 213.40 | 217.00 | 0.0M |
| 2022-09-07 | 207.40 | 211.00 | 207.00 | 210.70 | 0.0M |
| 2022-09-06 | 210.40 | 210.60 | 208.00 | 208.90 | 0.0M |
| 2022-09-05 | 207.60 | 211.00 | 207.60 | 210.50 | 0.0M |
| 2022-09-02 | 208.80 | 213.00 | 207.60 | 212.90 | 0.0M |
| 2022-09-01 | 213.20 | 213.20 | 208.00 | 208.50 | 0.0M |
| 2022-08-31 | 215.80 | 216.00 | 213.60 | 214.80 | 0.0M |
| 2022-08-30 | 215.60 | 215.60 | 211.50 | 211.50 | 0.0M |
| 2022-08-26 | 222.40 | 224.00 | 217.20 | 217.20 | 0.0M |
| 2022-08-25 | 220.20 | 223.80 | 219.00 | 219.60 | 0.0M |
| 2022-08-24 | 221.60 | 225.80 | 208.60 | 218.20 | 0.0M |
| 2022-08-23 | 215.20 | 222.00 | 215.20 | 221.70 | 0.0M |
| 2022-08-22 | 222.40 | 223.80 | 218.20 | 218.60 | 0.0M |
| 2022-08-19 | 224.00 | 225.90 | 223.20 | 225.90 | 0.0M |
| 2022-08-18 | 225.00 | 228.00 | 224.00 | 225.10 | 0.0M |
| 2022-08-17 | 226.00 | 226.20 | 223.40 | 224.90 | 0.0M |
| 2022-08-16 | 221.20 | 227.00 | 221.20 | 224.30 | 0.0M |
| 2022-08-15 | 222.00 | 222.60 | 220.00 | 220.50 | 0.0M |
| 2022-08-12 | 227.60 | 227.60 | 221.40 | 221.90 | 0.2M |
| 2022-08-11 | 226.80 | 228.00 | 224.80 | 227.00 | 0.0M |
| 2022-08-10 | 220.40 | 224.80 | 219.60 | 224.70 | 0.0M |
| 2022-08-09 | 220.40 | 221.30 | 219.00 | 221.30 | 0.0M |
| 2022-08-08 | 223.60 | 224.80 | 221.00 | 221.90 | 0.0M |
| 2022-08-05 | 221.80 | 222.80 | 219.40 | 222.10 | 0.0M |
| 2022-08-04 | 219.40 | 220.80 | 216.40 | 216.40 | 0.0M |
| 2022-08-03 | 216.00 | 218.60 | 216.00 | 217.80 | 0.0M |
| 2022-08-02 | 217.60 | 217.60 | 215.80 | 216.60 | 0.0M |
| 2022-08-01 | 222.00 | 223.00 | 220.20 | 220.50 | 0.0M |
| 2022-07-29 | 221.20 | 224.00 | 220.40 | 223.30 | 0.0M |
| 2022-07-28 | 218.00 | 220.80 | 218.00 | 218.80 | 0.0M |
| 2022-07-27 | 216.60 | 217.20 | 215.40 | 217.20 | 0.0M |
| 2022-07-26 | 219.40 | 219.60 | 216.60 | 217.60 | 0.0M |
| 2022-07-25 | 217.80 | 220.20 | 217.00 | 218.40 | 0.0M |
| 2022-07-22 | 217.00 | 218.60 | 216.20 | 218.60 | 0.0M |
| 2022-07-21 | 216.00 | 220.40 | 216.00 | 218.80 | 0.0M |
| 2022-07-20 | 217.00 | 217.80 | 212.80 | 215.20 | 0.0M |
| 2022-07-19 | 213.40 | 216.20 | 213.00 | 216.00 | 0.0M |
| 2022-07-18 | 210.60 | 213.40 | 210.60 | 213.40 | 0.0M |
| 2022-07-15 | 209.00 | 209.20 | 204.80 | 206.00 | 0.0M |
| 2022-07-14 | 211.00 | 212.40 | 207.90 | 207.90 | 0.0M |
| 2022-07-13 | 211.80 | 213.40 | 209.40 | 211.90 | 0.0M |
| 2022-07-12 | 208.20 | 210.30 | 207.40 | 210.30 | 0.0M |
| 2022-07-11 | 208.80 | 211.20 | 206.80 | 210.30 | 0.0M |
| 2022-07-08 | 211.80 | 216.80 | 211.80 | 216.80 | 0.0M |
| 2022-07-07 | 207.80 | 213.40 | 204.00 | 212.50 | 0.0M |
| 2022-07-06 | 206.20 | 206.20 | 203.40 | 205.00 | 0.0M |
| 2022-07-05 | 213.80 | 213.80 | 203.40 | 204.00 | 0.0M |
| 2022-07-04 | 215.00 | 215.00 | 210.00 | 210.10 | 0.0M |
| 2022-07-01 | 217.20 | 219.80 | 212.40 | 212.90 | 0.0M |
| 2022-06-30 | 219.40 | 220.60 | 215.80 | 217.40 | 0.0M |
| 2022-06-29 | 223.40 | 224.60 | 220.80 | 221.50 | 0.0M |
| 2022-06-28 | 233.20 | 233.20 | 223.70 | 223.70 | 0.0M |
| 2022-06-27 | 232.20 | 234.60 | 230.00 | 231.20 | 0.0M |
| 2022-06-24 | 228.20 | 232.40 | 228.20 | 231.40 | 0.0M |
| 2022-06-23 | 233.80 | 234.40 | 227.80 | 228.00 | 0.0M |
| 2022-06-22 | 232.60 | 235.00 | 230.60 | 234.50 | 0.0M |
| 2022-06-21 | 240.20 | 240.60 | 237.40 | 240.00 | 0.0M |
| 2022-06-20 | 228.80 | 238.20 | 228.80 | 238.10 | 0.0M |
| 2022-06-17 | 229.00 | 231.00 | 225.60 | 227.40 | 0.1M |
| 2022-06-16 | 236.80 | 236.80 | 228.20 | 228.40 | 0.0M |
| 2022-06-15 | 232.00 | 240.00 | 229.20 | 239.70 | 0.0M |
| 2022-06-14 | 233.60 | 235.40 | 224.00 | 228.60 | 0.0M |
| 2022-06-13 | 234.20 | 238.20 | 230.20 | 230.20 | 0.0M |
| 2022-06-10 | 250.00 | 250.00 | 241.40 | 241.40 | 0.0M |
| 2022-06-09 | 255.40 | 256.40 | 252.60 | 253.40 | 0.0M |
| 2022-06-08 | 256.00 | 256.60 | 252.40 | 254.00 | 0.0M |
| 2022-06-07 | 255.40 | 257.40 | 253.40 | 256.20 | 0.0M |
| 2022-06-01 | 246.00 | 246.00 | 242.60 | 242.60 | 0.0M |
| 2022-05-31 | 246.40 | 246.60 | 244.40 | 245.20 | 0.0M |
| 2022-05-30 | 246.20 | 248.00 | 244.00 | 245.00 | 0.0M |
| 2022-05-25 | 246.60 | 246.60 | 242.60 | 243.60 | 0.0M |
| 2022-05-24 | 241.80 | 245.00 | 241.80 | 243.40 | 0.0M |
| 2022-05-23 | 238.60 | 244.40 | 237.40 | 243.40 | 0.0M |
| 2022-05-20 | 233.60 | 235.40 | 232.80 | 234.30 | 0.0M |
| 2022-05-19 | 234.60 | 234.60 | 231.60 | 233.00 | 0.0M |
| 2022-05-18 | 237.60 | 238.20 | 236.20 | 237.50 | 0.0M |
| 2022-05-17 | 235.00 | 239.80 | 234.80 | 234.90 | 0.0M |
| 2022-05-16 | 230.60 | 235.40 | 230.20 | 235.10 | 0.0M |
| 2022-05-12 | 227.00 | 227.00 | 223.40 | 224.30 | 0.0M |
| 2022-05-11 | 228.80 | 231.40 | 224.80 | 230.60 | 0.0M |
| 2022-05-10 | 229.00 | 233.80 | 228.20 | 229.60 | 0.0M |
| 2022-05-09 | 234.40 | 234.80 | 229.00 | 229.20 | 0.0M |
| 2022-05-06 | 237.20 | 240.00 | 233.40 | 233.90 | 0.0M |
| 2022-05-05 | 247.40 | 247.40 | 241.60 | 241.80 | 0.0M |
| 2022-05-04 | 250.00 | 250.20 | 244.80 | 245.20 | 0.0M |
| 2022-05-03 | 247.40 | 248.20 | 243.60 | 247.70 | 0.0M |
| 2022-04-29 | 249.60 | 250.00 | 240.80 | 245.00 | 0.1M |
| 2022-04-28 | 251.00 | 253.00 | 245.20 | 247.10 | 0.0M |
| 2022-04-27 | 257.00 | 257.40 | 244.60 | 245.20 | 0.1M |
| 2022-04-26 | 264.80 | 269.00 | 258.80 | 258.80 | 0.1M |
| 2022-04-25 | 252.80 | 255.20 | 250.00 | 250.70 | 0.0M |
| 2022-04-22 | 254.40 | 258.80 | 254.40 | 256.40 | 0.0M |
| 2022-04-21 | 254.00 | 256.80 | 252.60 | 255.40 | 0.0M |
| 2022-04-20 | 246.60 | 254.60 | 243.80 | 252.10 | 0.1M |
| 2022-04-19 | 235.20 | 237.20 | 234.20 | 235.10 | 0.0M |
| 2022-04-13 | 235.40 | 237.40 | 234.00 | 234.90 | 0.0M |
| 2022-04-12 | 234.80 | 234.80 | 229.20 | 234.70 | 0.1M |
| 2022-04-11 | 237.60 | 238.40 | 236.10 | 236.10 | 0.1M |
| 2022-04-08 | 238.00 | 240.60 | 238.00 | 238.90 | 0.1M |
| 2022-04-07 | 237.20 | 237.60 | 233.80 | 234.10 | 0.0M |
| 2022-04-06 | 237.40 | 238.80 | 236.00 | 236.10 | 0.0M |
| 2022-04-05 | 238.00 | 239.80 | 236.80 | 239.30 | 0.1M |
| 2022-04-04 | 232.80 | 238.00 | 232.80 | 236.90 | 0.0M |
| 2022-04-01 | 231.80 | 234.20 | 229.80 | 233.00 | 0.0M |
| 2022-03-31 | 232.00 | 234.00 | 231.40 | 231.40 | 0.0M |
| 2022-03-30 | 230.80 | 232.80 | 228.60 | 231.20 | 0.0M |
| 2022-03-29 | 230.40 | 232.20 | 228.80 | 232.00 | 0.0M |
| 2022-03-28 | 227.60 | 230.00 | 226.80 | 227.20 | 0.0M |
| 2022-03-25 | 225.20 | 227.20 | 222.80 | 225.50 | 0.0M |
| 2022-03-24 | 240.80 | 241.00 | 237.60 | 237.70 | 0.1M |
| 2022-03-23 | 246.00 | 246.00 | 239.40 | 241.40 | 0.0M |
| 2022-03-22 | 235.80 | 247.00 | 235.80 | 243.40 | 0.0M |
| 2022-03-21 | 232.80 | 233.60 | 231.40 | 233.20 | 0.0M |
| 2022-03-18 | 229.20 | 231.00 | 228.40 | 230.00 | 0.0M |
| 2022-03-17 | 229.60 | 231.60 | 228.00 | 228.40 | 0.0M |
| 2022-03-16 | 225.40 | 227.20 | 224.80 | 225.70 | 0.1M |
| 2022-03-15 | 218.80 | 222.80 | 217.20 | 219.20 | 0.0M |
| 2022-03-14 | 225.20 | 225.20 | 218.80 | 219.40 | 0.0M |
| 2022-03-11 | 218.60 | 221.00 | 214.80 | 218.40 | 0.1M |
| 2022-03-10 | 216.00 | 217.20 | 212.20 | 215.40 | 0.0M |
| 2022-03-09 | 207.20 | 214.60 | 205.60 | 214.40 | 0.1M |
| 2022-03-08 | 193.30 | 206.40 | 193.30 | 202.00 | 0.1M |
| 2022-03-07 | 194.20 | 200.80 | 189.20 | 196.60 | 0.0M |
| 2022-03-04 | 209.00 | 209.60 | 203.40 | 203.40 | 0.0M |
| 2022-03-03 | 211.40 | 216.80 | 211.40 | 213.40 | 0.0M |
| 2022-03-02 | 210.60 | 210.60 | 200.40 | 203.80 | 0.1M |
| 2022-03-01 | 216.00 | 217.40 | 210.20 | 210.50 | 0.0M |
| 2022-02-28 | 215.80 | 218.40 | 213.20 | 215.60 | 0.0M |
| 2022-02-25 | 216.60 | 221.60 | 214.20 | 220.90 | 0.0M |
| 2022-02-24 | 213.40 | 218.20 | 207.20 | 212.30 | 0.1M |
| 2022-02-23 | 229.40 | 229.40 | 223.40 | 223.50 | 0.0M |
| 2022-02-22 | 219.80 | 229.40 | 219.80 | 229.00 | 0.0M |
| 2022-02-21 | 232.20 | 232.20 | 228.60 | 229.00 | 0.0M |
| 2022-02-18 | 237.20 | 238.80 | 235.40 | 235.90 | 0.0M |
| 2022-02-17 | 239.80 | 239.80 | 235.00 | 235.30 | 0.0M |
| 2022-02-16 | 244.80 | 244.80 | 239.00 | 240.60 | 0.0M |
| 2022-02-15 | 242.20 | 245.00 | 242.20 | 244.80 | 0.0M |
| 2022-02-14 | 240.80 | 244.40 | 235.20 | 243.00 | 0.0M |
| 2022-02-11 | 244.70 | 248.20 | 244.70 | 247.90 | 0.0M |
| 2022-02-10 | 250.00 | 250.00 | 245.00 | 246.00 | 0.1M |
| 2022-02-09 | 247.80 | 250.60 | 245.20 | 250.50 | 0.0M |
| 2022-02-08 | 251.60 | 251.80 | 246.00 | 246.20 | 0.0M |
| 2022-02-07 | 245.40 | 248.00 | 244.00 | 246.90 | 0.0M |
| 2022-02-04 | 246.20 | 246.60 | 241.80 | 243.60 | 0.0M |
| 2022-02-03 | 245.80 | 245.80 | 241.20 | 243.40 | 0.0M |
| 2022-02-02 | 238.20 | 249.80 | 238.20 | 248.10 | 0.1M |
| 2022-02-01 | 239.40 | 239.40 | 236.00 | 237.70 | 0.0M |
| 2022-01-31 | 232.80 | 234.20 | 232.40 | 233.70 | 0.0M |
| 2022-01-28 | 231.80 | 231.80 | 226.40 | 229.60 | 0.0M |
| 2022-01-27 | 231.20 | 235.40 | 231.20 | 233.20 | 0.0M |
| 2022-01-26 | 229.00 | 232.60 | 229.00 | 232.20 | 0.0M |
| 2022-01-25 | 222.40 | 228.20 | 219.60 | 227.40 | 0.0M |
| 2022-01-24 | 230.00 | 230.00 | 215.80 | 219.40 | 0.0M |
| 2022-01-21 | 234.60 | 235.60 | 229.60 | 230.60 | 0.0M |
| 2022-01-20 | 237.40 | 238.40 | 235.20 | 237.90 | 0.0M |
| 2022-01-19 | 232.80 | 237.40 | 232.60 | 236.90 | 0.0M |
| 2022-01-18 | 240.40 | 240.40 | 233.20 | 234.70 | 0.2M |
| 2022-01-17 | 237.80 | 238.40 | 233.40 | 235.70 | 0.0M |
| 2022-01-14 | 234.20 | 234.20 | 230.00 | 232.80 | 0.0M |
| 2022-01-13 | 233.60 | 242.20 | 233.60 | 235.30 | 0.0M |
| 2022-01-12 | 221.80 | 234.80 | 221.80 | 234.10 | 0.0M |
| 2022-01-11 | 215.20 | 219.60 | 214.40 | 219.20 | 0.0M |
| 2022-01-10 | 217.80 | 217.80 | 214.00 | 214.40 | 0.0M |
| 2022-01-07 | 218.40 | 220.80 | 217.40 | 220.50 | 0.0M |
| 2022-01-06 | 214.60 | 217.80 | 213.00 | 217.80 | 0.0M |
| 2022-01-05 | 217.80 | 219.80 | 216.80 | 217.60 | 0.0M |
| 2022-01-04 | 212.40 | 217.20 | 212.40 | 217.00 | 0.0M |