45.38
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 | 185.90 | 186.15 | 184.00 | 186.00 | 0.0M |
2021-12-29 | 182.95 | 186.35 | 182.55 | 186.05 | 0.0M |
2021-12-28 | 184.60 | 186.50 | 183.45 | 184.55 | 0.0M |
2021-12-27 | 182.40 | 185.60 | 180.40 | 183.90 | 0.0M |
2021-12-23 | 183.00 | 186.00 | 181.95 | 183.80 | 0.0M |
2021-12-22 | 181.55 | 183.00 | 179.55 | 183.00 | 0.0M |
2021-12-21 | 182.50 | 182.80 | 180.00 | 181.45 | 0.0M |
2021-12-20 | 180.00 | 184.40 | 178.90 | 180.55 | 0.0M |
2021-12-17 | 181.95 | 185.00 | 178.60 | 184.85 | 0.0M |
2021-12-16 | 184.95 | 187.45 | 180.50 | 180.55 | 0.0M |
2021-12-15 | 177.50 | 184.50 | 176.55 | 184.40 | 0.0M |
2021-12-14 | 183.70 | 185.45 | 176.55 | 179.30 | 0.0M |
2021-12-13 | 172.80 | 184.95 | 171.50 | 184.00 | 0.0M |
2021-12-10 | 169.20 | 173.85 | 165.55 | 170.95 | 0.0M |
2021-12-09 | 172.95 | 175.40 | 172.00 | 173.05 | 0.0M |
2021-12-08 | 172.05 | 174.65 | 171.10 | 172.50 | 0.0M |
2021-12-07 | 164.10 | 172.00 | 164.10 | 171.50 | 0.0M |
2021-12-06 | 163.00 | 165.00 | 161.30 | 164.45 | 0.0M |
2021-12-03 | 167.25 | 169.05 | 161.85 | 163.60 | 0.0M |
2021-12-02 | 171.60 | 172.90 | 166.15 | 168.10 | 0.0M |
2021-12-01 | 179.05 | 179.45 | 169.80 | 169.80 | 0.0M |
2021-11-30 | 175.50 | 181.80 | 175.50 | 176.20 | 0.0M |
2021-11-29 | 173.10 | 179.00 | 173.05 | 178.00 | 0.0M |
2021-11-26 | 171.10 | 178.00 | 166.20 | 172.35 | 0.0M |
2021-11-25 | 169.20 | 174.55 | 168.05 | 173.50 | 0.0M |
2021-11-24 | 172.75 | 174.25 | 166.60 | 169.15 | 0.0M |
2021-11-23 | 183.40 | 183.40 | 169.30 | 172.80 | 0.0M |
2021-11-22 | 187.00 | 191.00 | 182.70 | 183.50 | 0.0M |
2021-11-19 | 181.55 | 188.80 | 181.00 | 187.00 | 0.0M |
2021-11-18 | 179.65 | 182.85 | 179.00 | 181.60 | 0.0M |
2021-11-17 | 177.95 | 182.90 | 177.25 | 180.10 | 0.0M |
2021-11-16 | 179.20 | 180.60 | 176.30 | 177.50 | 0.0M |
2021-11-15 | 179.80 | 180.50 | 177.30 | 179.05 | 0.0M |
2021-11-12 | 180.60 | 181.50 | 176.60 | 181.40 | 0.0M |
2021-11-11 | 175.75 | 182.30 | 174.95 | 179.15 | 0.0M |
2021-11-10 | 182.75 | 183.60 | 172.40 | 176.75 | 0.0M |
2021-11-09 | 181.85 | 183.15 | 180.75 | 182.50 | 0.0M |
2021-11-08 | 178.25 | 183.00 | 178.00 | 181.50 | 0.0M |
2021-11-05 | 185.55 | 186.90 | 177.15 | 178.50 | 0.0M |
2021-11-04 | 184.65 | 185.75 | 181.70 | 185.45 | 0.0M |
2021-11-03 | 178.50 | 184.40 | 178.20 | 184.35 | 0.0M |
2021-11-02 | 178.50 | 179.40 | 177.05 | 178.25 | 0.0M |
2021-11-01 | 175.35 | 179.50 | 174.55 | 179.50 | 0.0M |
2021-10-29 | 176.20 | 176.20 | 171.85 | 173.90 | 0.0M |
2021-10-28 | 171.85 | 176.80 | 170.80 | 176.55 | 0.0M |
2021-10-27 | 173.55 | 174.45 | 170.45 | 170.80 | 0.0M |
2021-10-26 | 173.10 | 173.95 | 169.85 | 173.95 | 0.0M |
2021-10-25 | 171.25 | 173.20 | 169.10 | 172.55 | 0.0M |
2021-10-22 | 170.90 | 171.75 | 169.80 | 170.80 | 0.0M |
2021-10-21 | 167.90 | 171.75 | 166.85 | 170.55 | 0.0M |
2021-10-20 | 169.45 | 169.65 | 167.00 | 168.95 | 0.0M |
2021-10-19 | 164.85 | 169.25 | 163.85 | 169.15 | 0.0M |
2021-10-18 | 168.00 | 168.00 | 162.95 | 165.45 | 0.0M |
2021-10-15 | 168.70 | 168.95 | 165.40 | 166.35 | 0.0M |
2021-10-14 | 165.00 | 169.95 | 163.50 | 169.00 | 0.0M |
2021-10-13 | 158.40 | 165.70 | 158.40 | 164.90 | 0.0M |
2021-10-12 | 159.00 | 161.85 | 156.55 | 158.55 | 0.0M |
2021-10-11 | 162.65 | 163.60 | 156.85 | 159.45 | 0.0M |
2021-10-08 | 163.60 | 163.85 | 159.80 | 162.60 | 0.0M |
2021-10-07 | 163.75 | 165.15 | 159.05 | 163.55 | 0.0M |
2021-10-06 | 165.00 | 165.15 | 158.80 | 161.75 | 0.0M |
2021-10-05 | 157.55 | 166.00 | 157.25 | 165.70 | 0.0M |
2021-10-04 | 162.25 | 163.50 | 157.00 | 158.50 | 0.0M |
2021-10-01 | 165.10 | 166.25 | 161.50 | 163.25 | 0.0M |
2021-09-30 | 168.45 | 171.30 | 165.40 | 165.60 | 0.0M |
2021-09-29 | 169.45 | 174.65 | 167.05 | 167.50 | 0.0M |
2021-09-28 | 181.60 | 181.70 | 167.20 | 169.00 | 0.0M |
2021-09-27 | 190.20 | 191.45 | 179.10 | 180.55 | 0.0M |
2021-09-24 | 197.55 | 198.55 | 186.00 | 189.20 | 0.0M |
2021-09-23 | 197.40 | 201.70 | 197.15 | 198.60 | 0.0M |
2021-09-22 | 198.65 | 199.35 | 195.40 | 198.65 | 0.0M |
2021-09-21 | 191.70 | 199.85 | 191.70 | 199.00 | 0.0M |
2021-09-20 | 194.00 | 195.00 | 188.60 | 191.60 | 0.0M |
2021-09-17 | 199.60 | 202.00 | 193.30 | 195.30 | 0.0M |
2021-09-16 | 196.55 | 200.80 | 196.40 | 200.40 | 0.0M |
2021-09-15 | 198.45 | 198.50 | 196.10 | 197.00 | 0.0M |
2021-09-14 | 194.35 | 198.25 | 192.85 | 197.10 | 0.0M |
2021-09-13 | 196.95 | 197.40 | 192.70 | 194.65 | 0.0M |
2021-09-10 | 196.60 | 198.05 | 195.50 | 196.55 | 0.0M |
2021-09-09 | 194.95 | 197.55 | 194.00 | 196.60 | 0.0M |
2021-09-08 | 197.85 | 197.85 | 193.70 | 196.00 | 0.0M |
2021-09-07 | 195.60 | 197.85 | 194.70 | 196.65 | 0.0M |
2021-09-06 | 191.20 | 195.70 | 191.10 | 195.70 | 0.0M |
2021-09-03 | 192.45 | 192.45 | 188.05 | 191.15 | 0.0M |
2021-09-02 | 190.90 | 192.45 | 190.00 | 191.05 | 0.0M |
2021-09-01 | 188.05 | 191.70 | 187.45 | 189.75 | 0.0M |
2021-08-31 | 191.95 | 192.45 | 186.45 | 187.80 | 0.0M |
2021-08-30 | 187.95 | 192.25 | 187.10 | 191.05 | 0.0M |
2021-08-27 | 185.00 | 187.95 | 183.95 | 187.95 | 0.0M |
2021-08-26 | 184.15 | 185.75 | 184.10 | 184.95 | 0.0M |
2021-08-25 | 186.80 | 188.30 | 184.50 | 185.35 | 0.0M |
2021-08-24 | 189.35 | 189.75 | 186.75 | 187.75 | 0.0M |
2021-08-23 | 187.05 | 189.95 | 185.35 | 189.55 | 0.0M |
2021-08-20 | 185.50 | 187.35 | 183.55 | 187.20 | 0.0M |
2021-08-19 | 189.45 | 189.45 | 182.75 | 186.00 | 0.0M |
2021-08-18 | 189.15 | 191.00 | 189.00 | 189.80 | 0.0M |
2021-08-17 | 187.20 | 190.10 | 186.05 | 189.65 | 0.0M |
2021-08-16 | 186.20 | 187.95 | 185.90 | 186.95 | 0.0M |
2021-08-13 | 188.80 | 189.25 | 185.40 | 188.30 | 0.0M |
2021-08-12 | 185.60 | 189.20 | 182.40 | 188.30 | 0.0M |
2021-08-11 | 190.50 | 191.70 | 184.05 | 186.00 | 0.0M |
2021-08-10 | 192.40 | 195.55 | 189.80 | 191.05 | 0.0M |
2021-08-09 | 195.00 | 196.50 | 193.10 | 196.00 | 0.0M |
2021-08-06 | 198.65 | 200.90 | 188.70 | 193.00 | 0.0M |
2021-08-05 | 195.50 | 197.95 | 195.00 | 197.00 | 0.0M |
2021-08-04 | 193.30 | 196.85 | 192.00 | 195.45 | 0.0M |
2021-08-03 | 189.45 | 194.05 | 188.60 | 194.05 | 0.0M |
2021-08-02 | 190.00 | 190.50 | 186.70 | 189.50 | 0.0M |
2021-07-30 | 187.10 | 189.95 | 185.15 | 189.95 | 0.0M |
2021-07-29 | 187.65 | 188.50 | 185.80 | 187.15 | 0.0M |
2021-07-28 | 183.00 | 187.60 | 182.05 | 187.60 | 0.0M |
2021-07-27 | 182.60 | 184.70 | 178.05 | 183.60 | 0.0M |
2021-07-26 | 184.70 | 186.00 | 181.40 | 182.25 | 0.0M |
2021-07-23 | 184.65 | 185.10 | 182.45 | 183.70 | 0.0M |
2021-07-22 | 177.65 | 184.55 | 176.85 | 184.00 | 0.0M |
2021-07-21 | 178.00 | 179.65 | 175.10 | 177.60 | 0.0M |
2021-07-20 | 174.30 | 177.65 | 173.25 | 177.30 | 0.0M |
2021-07-19 | 173.25 | 175.20 | 171.00 | 174.15 | 0.0M |
2021-07-16 | 170.10 | 172.85 | 167.30 | 172.80 | 0.0M |
2021-07-15 | 170.70 | 170.90 | 168.45 | 169.85 | 0.0M |
2021-07-14 | 170.65 | 171.05 | 168.80 | 170.90 | 0.0M |
2021-07-13 | 169.45 | 170.60 | 166.85 | 170.60 | 0.0M |
2021-07-12 | 167.50 | 170.05 | 166.45 | 170.00 | 0.0M |
2021-07-09 | 168.10 | 168.65 | 164.75 | 167.30 | 0.0M |
2021-07-08 | 167.80 | 168.60 | 166.20 | 166.85 | 0.0M |
2021-07-07 | 165.75 | 170.20 | 165.70 | 170.20 | 0.0M |
2021-07-06 | 164.15 | 165.85 | 163.70 | 165.75 | 0.0M |
2021-07-05 | 164.45 | 165.95 | 163.25 | 164.50 | 0.0M |
2021-07-02 | 163.80 | 165.15 | 162.50 | 165.15 | 0.0M |
2021-07-01 | 163.95 | 164.15 | 161.50 | 164.10 | 0.0M |
2021-06-30 | 166.45 | 167.20 | 162.55 | 164.00 | 0.0M |
2021-06-29 | 166.50 | 167.05 | 165.10 | 165.65 | 0.0M |
2021-06-28 | 164.50 | 166.40 | 163.75 | 166.40 | 0.0M |
2021-06-25 | 162.50 | 164.55 | 161.20 | 164.55 | 0.0M |
2021-06-24 | 158.55 | 163.05 | 158.40 | 162.50 | 0.0M |
2021-06-23 | 159.95 | 159.95 | 158.60 | 159.55 | 0.0M |
2021-06-22 | 159.05 | 159.95 | 157.55 | 159.95 | 0.0M |
2021-06-21 | 157.00 | 158.70 | 155.90 | 158.50 | 0.0M |
2021-06-18 | 157.00 | 158.85 | 155.90 | 157.40 | 0.0M |
2021-06-17 | 155.50 | 157.00 | 151.85 | 157.00 | 0.0M |
2021-06-16 | 153.75 | 156.30 | 153.75 | 156.20 | 0.0M |
2021-06-15 | 155.45 | 156.60 | 153.75 | 154.90 | 0.0M |
2021-06-14 | 153.30 | 155.70 | 153.30 | 155.05 | 0.0M |
2021-06-11 | 152.40 | 154.40 | 151.95 | 154.40 | 0.0M |
2021-06-10 | 153.00 | 153.20 | 149.50 | 151.90 | 0.0M |
2021-06-09 | 151.10 | 152.95 | 150.90 | 151.70 | 0.0M |
2021-06-08 | 150.05 | 152.55 | 150.00 | 151.10 | 0.0M |
2021-06-07 | 149.60 | 151.05 | 148.60 | 151.05 | 0.0M |
2021-06-04 | 147.80 | 149.80 | 147.60 | 149.75 | 0.0M |
2021-06-03 | 150.40 | 150.40 | 147.00 | 148.05 | 0.0M |
2021-06-02 | 153.00 | 153.65 | 148.85 | 149.95 | 0.0M |
2021-06-01 | 152.50 | 153.75 | 151.40 | 152.85 | 0.0M |
2021-05-31 | 151.80 | 153.40 | 151.15 | 152.30 | 0.0M |
2021-05-28 | 148.20 | 152.95 | 147.55 | 151.50 | 0.0M |
2021-05-27 | 149.45 | 150.50 | 147.00 | 148.00 | 0.0M |
2021-05-26 | 148.05 | 152.10 | 148.00 | 150.90 | 0.0M |
2021-05-25 | 147.40 | 149.15 | 145.95 | 147.75 | 0.0M |
2021-05-24 | 147.00 | 147.25 | 146.10 | 146.35 | 0.0M |
2021-05-21 | 145.45 | 146.90 | 144.45 | 146.90 | 0.0M |
2021-05-20 | 142.30 | 145.70 | 141.95 | 143.90 | 0.0M |
2021-05-19 | 139.65 | 141.95 | 138.85 | 141.75 | 0.0M |
2021-05-18 | 141.35 | 141.70 | 139.50 | 141.30 | 0.0M |
2021-05-17 | 140.70 | 141.25 | 139.15 | 139.80 | 0.0M |
2021-05-14 | 139.65 | 141.00 | 138.45 | 141.00 | 0.0M |
2021-05-13 | 135.50 | 139.55 | 135.25 | 137.95 | 0.0M |
2021-05-12 | 139.10 | 139.30 | 135.60 | 136.50 | 0.0M |
2021-05-11 | 139.50 | 139.50 | 135.25 | 139.10 | 0.0M |
2021-05-10 | 149.00 | 149.60 | 138.40 | 139.90 | 0.0M |
2021-05-07 | 144.05 | 146.00 | 142.65 | 146.00 | 0.0M |
2021-05-06 | 149.95 | 149.95 | 143.40 | 144.80 | 0.0M |
2021-05-05 | 148.00 | 150.40 | 146.75 | 149.05 | 0.0M |
2021-05-04 | 149.55 | 149.85 | 146.30 | 146.65 | 0.0M |
2021-05-03 | 147.75 | 149.95 | 146.60 | 149.50 | 0.0M |
2021-04-30 | 146.20 | 147.50 | 145.50 | 146.45 | 0.0M |
2021-04-29 | 145.55 | 147.50 | 144.40 | 146.15 | 0.0M |
2021-04-28 | 146.15 | 146.15 | 144.45 | 144.90 | 0.0M |
2021-04-27 | 145.75 | 146.85 | 144.60 | 145.05 | 0.0M |
2021-04-26 | 144.75 | 146.20 | 144.50 | 144.60 | 0.0M |
2021-04-23 | 146.35 | 146.35 | 144.70 | 145.05 | 0.0M |
2021-04-22 | 144.85 | 146.80 | 144.80 | 146.25 | 0.0M |
2021-04-21 | 145.55 | 146.40 | 142.75 | 144.70 | 0.0M |
2021-04-20 | 145.80 | 146.90 | 144.60 | 145.65 | 0.0M |
2021-04-19 | 146.55 | 152.50 | 145.05 | 146.05 | 0.0M |
2021-04-16 | 145.25 | 148.10 | 145.25 | 146.55 | 0.0M |
2021-04-15 | 142.95 | 146.20 | 141.85 | 146.20 | 0.0M |
2021-04-14 | 142.30 | 144.45 | 141.70 | 141.70 | 0.0M |
2021-04-13 | 138.45 | 143.10 | 138.45 | 142.50 | 0.0M |
2021-04-12 | 139.75 | 139.85 | 138.30 | 138.35 | 0.0M |
2021-04-09 | 139.00 | 140.00 | 137.90 | 139.05 | 0.0M |
2021-04-08 | 134.95 | 139.85 | 134.20 | 139.00 | 0.0M |
2021-04-07 | 131.75 | 134.90 | 131.75 | 133.75 | 0.0M |
2021-04-06 | 131.10 | 132.35 | 130.35 | 131.60 | 0.0M |
2021-04-01 | 129.20 | 131.25 | 128.15 | 131.00 | 0.0M |
2021-03-31 | 127.90 | 129.50 | 127.90 | 129.20 | 0.0M |
2021-03-30 | 130.70 | 130.70 | 127.10 | 127.10 | 0.0M |
2021-03-29 | 130.90 | 131.30 | 129.30 | 130.70 | 0.0M |
2021-03-26 | 131.20 | 132.60 | 129.60 | 130.00 | 0.0M |
2021-03-25 | 130.10 | 131.90 | 128.90 | 131.20 | 0.0M |
2021-03-24 | 129.50 | 130.50 | 127.70 | 129.40 | 0.0M |
2021-03-23 | 128.30 | 129.90 | 127.20 | 129.40 | 0.0M |
2021-03-22 | 126.00 | 129.00 | 124.90 | 128.90 | 0.0M |
2021-03-19 | 125.50 | 126.50 | 125.00 | 126.10 | 0.0M |
2021-03-18 | 128.60 | 128.60 | 125.40 | 125.40 | 0.0M |
2021-03-17 | 127.50 | 128.10 | 126.20 | 127.80 | 0.0M |
2021-03-16 | 126.90 | 129.50 | 126.60 | 128.90 | 0.0M |
2021-03-15 | 125.30 | 127.10 | 124.40 | 126.00 | 0.0M |
2021-03-12 | 127.90 | 128.40 | 125.30 | 126.50 | 0.0M |
2021-03-11 | 126.00 | 128.20 | 125.00 | 126.50 | 0.0M |
2021-03-10 | 124.30 | 125.80 | 122.50 | 124.90 | 0.0M |
2021-03-09 | 122.60 | 124.60 | 120.20 | 124.30 | 0.0M |
2021-03-08 | 122.90 | 123.80 | 120.30 | 122.00 | 0.0M |
2021-03-05 | 121.70 | 122.50 | 120.60 | 121.30 | 0.0M |
2021-03-04 | 122.20 | 124.20 | 121.10 | 121.10 | 0.0M |
2021-03-03 | 124.90 | 125.00 | 120.90 | 122.20 | 0.0M |
2021-03-02 | 126.40 | 127.20 | 123.60 | 125.00 | 0.0M |
2021-03-01 | 124.10 | 127.00 | 124.10 | 126.30 | 0.0M |
2021-02-26 | 125.20 | 125.30 | 123.20 | 124.00 | 0.0M |
2021-02-25 | 127.60 | 127.80 | 125.10 | 125.60 | 0.0M |
2021-02-24 | 125.80 | 128.10 | 124.90 | 126.10 | 0.0M |
2021-02-23 | 129.50 | 129.50 | 118.00 | 126.80 | 0.0M |
2021-02-22 | 131.60 | 131.90 | 128.70 | 130.70 | 0.0M |
2021-02-19 | 132.20 | 133.20 | 130.90 | 133.10 | 0.0M |
2021-02-18 | 134.10 | 135.10 | 131.20 | 133.20 | 0.0M |
2021-02-17 | 135.90 | 137.00 | 133.10 | 134.00 | 0.0M |
2021-02-16 | 134.20 | 137.80 | 134.20 | 136.60 | 0.0M |
2021-02-15 | 134.90 | 136.30 | 133.50 | 135.30 | 0.0M |
2021-02-12 | 133.30 | 135.10 | 133.30 | 133.60 | 0.0M |
2021-02-11 | 133.10 | 134.50 | 132.40 | 134.10 | 0.0M |
2021-02-10 | 134.80 | 135.20 | 132.60 | 133.00 | 0.0M |
2021-02-09 | 131.90 | 134.90 | 129.30 | 134.50 | 0.0M |
2021-02-08 | 138.00 | 140.40 | 130.10 | 131.90 | 0.0M |
2021-02-05 | 139.20 | 140.00 | 137.80 | 138.90 | 0.0M |
2021-02-04 | 137.90 | 139.90 | 136.80 | 138.00 | 0.0M |
2021-02-03 | 137.10 | 139.00 | 136.40 | 137.70 | 0.0M |
2021-02-02 | 132.30 | 137.50 | 132.10 | 137.20 | 0.0M |
2021-02-01 | 129.80 | 133.20 | 129.00 | 133.20 | 0.0M |
2021-01-29 | 126.70 | 130.20 | 125.50 | 127.80 | 0.0M |
2021-01-28 | 129.60 | 129.60 | 126.30 | 129.00 | 0.0M |
2021-01-27 | 134.90 | 135.20 | 127.20 | 131.00 | 0.0M |
2021-01-26 | 132.40 | 135.00 | 129.00 | 135.00 | 0.0M |
2021-01-25 | 132.80 | 133.50 | 131.10 | 131.10 | 0.0M |
2021-01-22 | 131.90 | 133.20 | 130.20 | 131.30 | 0.0M |
2021-01-21 | 128.10 | 131.90 | 127.60 | 131.40 | 0.0M |
2021-01-20 | 127.80 | 130.00 | 126.70 | 127.90 | 0.0M |
2021-01-19 | 120.20 | 130.30 | 120.20 | 127.50 | 0.0M |
2021-01-18 | 116.90 | 120.50 | 116.00 | 120.20 | 0.0M |
2021-01-15 | 115.20 | 118.00 | 114.80 | 116.90 | 0.0M |
2021-01-14 | 112.60 | 115.60 | 112.60 | 115.20 | 0.0M |
2021-01-13 | 113.70 | 114.90 | 112.60 | 112.70 | 0.0M |
2021-01-12 | 113.50 | 115.30 | 113.20 | 113.70 | 0.0M |
2021-01-11 | 113.00 | 114.90 | 112.30 | 113.00 | 0.0M |
2021-01-08 | 110.00 | 114.00 | 109.40 | 113.40 | 0.0M |
2021-01-07 | 108.80 | 111.10 | 107.90 | 110.20 | 0.0M |
2021-01-06 | 108.60 | 109.10 | 107.20 | 108.70 | 0.0M |
2021-01-05 | 109.20 | 109.20 | 107.00 | 107.70 | 0.0M |
2021-01-04 | 109.60 | 110.40 | 108.30 | 109.30 | 0.0M |