| 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 | 153.10 | 153.10 | 151.90 | 152.00 | 0.0M |
| 2022-12-29 | 148.40 | 152.70 | 148.40 | 151.35 | 0.0M |
| 2022-12-28 | 150.60 | 151.00 | 148.80 | 150.50 | 0.0M |
| 2022-12-23 | 148.10 | 151.65 | 148.10 | 151.65 | 0.0M |
| 2022-12-22 | 150.60 | 152.10 | 148.40 | 150.90 | 0.0M |
| 2022-12-21 | 148.90 | 150.20 | 147.40 | 148.10 | 0.0M |
| 2022-12-20 | 146.30 | 148.50 | 146.30 | 147.45 | 0.0M |
| 2022-12-19 | 150.30 | 151.40 | 148.50 | 150.90 | 0.0M |
| 2022-12-16 | 150.80 | 151.70 | 149.65 | 149.65 | 0.0M |
| 2022-12-15 | 157.60 | 159.70 | 152.10 | 152.70 | 0.0M |
| 2022-12-14 | 160.30 | 162.60 | 159.00 | 161.05 | 0.0M |
| 2022-12-13 | 156.10 | 163.00 | 156.10 | 162.40 | 0.0M |
| 2022-12-12 | 155.90 | 156.90 | 154.70 | 156.40 | 0.0M |
| 2022-12-09 | 156.00 | 158.40 | 154.30 | 157.15 | 0.0M |
| 2022-12-08 | 154.30 | 154.80 | 151.90 | 154.00 | 0.0M |
| 2022-12-07 | 153.30 | 154.60 | 152.90 | 154.00 | 0.0M |
| 2022-12-06 | 158.80 | 158.80 | 154.00 | 155.75 | 0.0M |
| 2022-12-05 | 156.90 | 159.20 | 156.70 | 158.20 | 0.0M |
| 2022-12-02 | 156.30 | 158.80 | 155.10 | 155.65 | 0.0M |
| 2022-12-01 | 155.80 | 157.50 | 153.60 | 153.65 | 0.0M |
| 2022-11-30 | 147.50 | 153.30 | 147.50 | 150.10 | 0.9M |
| 2022-11-29 | 147.60 | 148.30 | 145.50 | 147.85 | 0.1M |
| 2022-11-28 | 148.50 | 148.90 | 145.30 | 148.40 | 0.1M |
| 2022-11-25 | 149.60 | 150.70 | 146.10 | 149.15 | 0.1M |
| 2022-11-24 | 149.50 | 152.80 | 149.30 | 150.60 | 0.0M |
| 2022-11-23 | 146.00 | 150.30 | 145.30 | 148.10 | 0.1M |
| 2022-11-22 | 145.70 | 149.20 | 142.40 | 147.25 | 0.0M |
| 2022-11-21 | 146.60 | 149.85 | 145.10 | 149.85 | 0.0M |
| 2022-11-18 | 145.20 | 148.10 | 142.80 | 148.00 | 0.0M |
| 2022-11-17 | 148.50 | 149.40 | 144.00 | 144.40 | 0.1M |
| 2022-11-16 | 150.50 | 150.50 | 145.60 | 146.80 | 0.1M |
| 2022-11-15 | 154.40 | 154.40 | 148.40 | 150.50 | 0.1M |
| 2022-11-14 | 152.90 | 153.85 | 150.00 | 152.70 | 0.1M |
| 2022-11-11 | 151.40 | 153.60 | 147.00 | 153.45 | 0.1M |
| 2022-11-10 | 134.20 | 148.60 | 132.00 | 146.30 | 0.0M |
| 2022-11-09 | 134.40 | 136.30 | 134.00 | 134.00 | 0.1M |
| 2022-11-08 | 134.70 | 138.00 | 134.60 | 136.70 | 0.1M |
| 2022-11-07 | 131.70 | 134.60 | 131.70 | 134.00 | 0.0M |
| 2022-11-04 | 128.60 | 132.30 | 128.40 | 129.05 | 0.0M |
| 2022-11-03 | 126.30 | 130.00 | 126.30 | 129.05 | 0.0M |
| 2022-11-02 | 132.40 | 132.40 | 127.50 | 129.45 | 0.0M |
| 2022-11-01 | 134.80 | 137.90 | 132.10 | 133.05 | 0.1M |
| 2022-10-31 | 139.80 | 139.80 | 132.80 | 133.25 | 0.0M |
| 2022-10-28 | 139.70 | 141.60 | 138.20 | 139.75 | 0.0M |
| 2022-10-27 | 149.20 | 149.20 | 138.00 | 143.05 | 0.0M |
| 2022-10-26 | 141.90 | 146.00 | 141.60 | 144.70 | 0.0M |
| 2022-10-25 | 135.80 | 142.20 | 133.80 | 142.20 | 0.0M |
| 2022-10-24 | 131.50 | 136.50 | 131.50 | 133.55 | 0.0M |
| 2022-10-21 | 130.70 | 131.75 | 127.30 | 131.75 | 0.1M |
| 2022-10-20 | 128.50 | 131.80 | 128.50 | 131.05 | 0.0M |
| 2022-10-19 | 134.10 | 136.20 | 131.60 | 132.10 | 0.0M |
| 2022-10-18 | 135.40 | 136.80 | 134.50 | 135.15 | 0.0M |
| 2022-10-17 | 127.40 | 135.00 | 127.40 | 134.50 | 0.0M |
| 2022-10-14 | 132.00 | 132.09 | 128.70 | 131.85 | 0.0M |
| 2022-10-13 | 127.40 | 130.00 | 121.50 | 130.00 | 0.2M |
| 2022-10-12 | 131.40 | 132.80 | 126.90 | 129.15 | 0.1M |
| 2022-10-11 | 135.70 | 137.60 | 131.90 | 132.50 | 0.1M |
| 2022-10-10 | 136.80 | 141.80 | 136.80 | 139.25 | 0.0M |
| 2022-10-07 | 147.10 | 147.10 | 136.40 | 136.40 | 0.0M |
| 2022-10-06 | 153.40 | 154.10 | 148.00 | 148.00 | 0.0M |
| 2022-10-05 | 154.90 | 155.40 | 151.35 | 151.35 | 0.0M |
| 2022-10-04 | 150.90 | 155.30 | 150.50 | 154.10 | 0.0M |
| 2022-10-03 | 143.60 | 147.60 | 139.70 | 146.00 | 0.0M |
| 2022-09-30 | 142.00 | 147.10 | 141.60 | 144.90 | 0.0M |
| 2022-09-29 | 143.60 | 143.60 | 139.00 | 140.10 | 0.1M |
| 2022-09-28 | 141.80 | 144.50 | 138.50 | 144.20 | 0.0M |
| 2022-09-27 | 143.90 | 146.20 | 141.30 | 141.45 | 0.0M |
| 2022-09-26 | 142.80 | 145.05 | 142.80 | 145.05 | 0.0M |
| 2022-09-23 | 142.00 | 143.60 | 137.50 | 142.00 | 0.0M |
| 2022-09-22 | 146.00 | 146.20 | 143.00 | 145.15 | 0.1M |
| 2022-09-21 | 141.10 | 148.20 | 141.10 | 146.30 | 0.0M |
| 2022-09-20 | 147.40 | 148.00 | 141.20 | 142.40 | 0.0M |
| 2022-09-16 | 147.60 | 150.00 | 145.45 | 145.45 | 0.5M |
| 2022-09-15 | 156.30 | 156.70 | 149.90 | 152.30 | 0.0M |
| 2022-09-14 | 153.90 | 157.30 | 153.75 | 153.75 | 0.0M |
| 2022-09-13 | 162.10 | 164.10 | 157.00 | 157.25 | 0.0M |
| 2022-09-12 | 160.10 | 163.45 | 159.70 | 163.45 | 0.0M |
| 2022-09-09 | 155.10 | 159.70 | 155.10 | 158.50 | 0.0M |
| 2022-09-08 | 152.90 | 154.30 | 150.30 | 152.10 | 0.1M |
| 2022-09-07 | 149.00 | 150.70 | 148.20 | 150.70 | 0.0M |
| 2022-09-06 | 150.00 | 150.80 | 146.90 | 149.35 | 0.0M |
| 2022-09-05 | 145.90 | 148.70 | 145.50 | 148.40 | 0.0M |
| 2022-09-02 | 148.10 | 150.90 | 146.00 | 150.60 | 0.0M |
| 2022-09-01 | 147.70 | 149.40 | 145.45 | 145.45 | 0.0M |
| 2022-08-31 | 151.20 | 153.00 | 149.70 | 150.80 | 0.0M |
| 2022-08-30 | 150.30 | 153.10 | 150.00 | 150.00 | 0.1M |
| 2022-08-26 | 159.80 | 160.90 | 151.10 | 151.35 | 0.0M |
| 2022-08-25 | 159.60 | 161.30 | 158.40 | 160.60 | 0.0M |
| 2022-08-24 | 157.70 | 160.40 | 154.60 | 160.40 | 0.1M |
| 2022-08-23 | 159.50 | 159.50 | 157.20 | 157.35 | 0.0M |
| 2022-08-22 | 161.10 | 161.50 | 158.10 | 158.10 | 0.0M |
| 2022-08-19 | 167.40 | 167.40 | 163.30 | 164.90 | 0.0M |
| 2022-08-18 | 168.10 | 169.00 | 166.00 | 166.00 | 0.0M |
| 2022-08-17 | 167.00 | 170.00 | 165.90 | 167.75 | 0.0M |
| 2022-08-16 | 170.10 | 170.20 | 167.55 | 167.55 | 0.0M |
| 2022-08-15 | 170.70 | 172.70 | 170.10 | 172.50 | 0.0M |
| 2022-08-12 | 167.40 | 168.50 | 165.90 | 166.10 | 0.0M |
| 2022-08-11 | 170.10 | 171.20 | 167.60 | 170.00 | 0.0M |
| 2022-08-10 | 158.40 | 170.00 | 156.40 | 167.55 | 0.1M |
| 2022-08-09 | 165.00 | 165.70 | 158.40 | 159.55 | 0.1M |
| 2022-08-08 | 166.80 | 167.50 | 165.90 | 167.25 | 0.1M |
| 2022-08-05 | 172.70 | 172.70 | 165.00 | 165.15 | 0.0M |
| 2022-08-04 | 171.40 | 172.90 | 170.30 | 170.80 | 0.0M |
| 2022-08-03 | 167.80 | 171.10 | 167.10 | 171.05 | 0.9M |
| 2022-08-02 | 170.00 | 170.00 | 166.70 | 166.70 | 0.0M |
| 2022-08-01 | 172.30 | 174.00 | 168.70 | 169.05 | 0.1M |
| 2022-07-29 | 168.80 | 173.90 | 168.50 | 171.25 | 0.1M |
| 2022-07-28 | 162.20 | 166.80 | 162.20 | 165.55 | 0.1M |
| 2022-07-27 | 158.70 | 161.00 | 157.50 | 158.10 | 0.1M |
| 2022-07-26 | 158.30 | 159.30 | 157.10 | 157.65 | 0.1M |
| 2022-07-25 | 158.50 | 159.60 | 157.10 | 157.85 | 0.1M |
| 2022-07-22 | 156.30 | 160.20 | 155.60 | 160.20 | 0.1M |
| 2022-07-21 | 152.30 | 157.35 | 152.30 | 157.35 | 0.1M |
| 2022-07-20 | 153.90 | 153.90 | 152.30 | 152.70 | 0.1M |
| 2022-07-19 | 149.70 | 152.00 | 147.50 | 150.00 | 0.1M |
| 2022-07-18 | 149.80 | 151.50 | 149.40 | 151.05 | 0.1M |
| 2022-07-15 | 146.50 | 149.20 | 143.40 | 147.75 | 0.2M |
| 2022-07-14 | 145.80 | 146.40 | 143.50 | 145.55 | 0.1M |
| 2022-07-13 | 148.70 | 149.80 | 143.20 | 145.35 | 0.1M |
| 2022-07-12 | 146.00 | 148.60 | 145.00 | 148.60 | 0.0M |
| 2022-07-11 | 145.70 | 148.80 | 145.20 | 148.40 | 0.0M |
| 2022-07-08 | 147.00 | 149.70 | 146.60 | 147.25 | 0.1M |
| 2022-07-07 | 141.50 | 147.20 | 139.90 | 144.90 | 0.1M |
| 2022-07-06 | 138.30 | 140.50 | 137.20 | 140.40 | 0.1M |
| 2022-07-05 | 139.60 | 139.60 | 134.70 | 135.65 | 0.0M |
| 2022-07-04 | 141.60 | 141.60 | 136.10 | 136.10 | 0.2M |
| 2022-07-01 | 132.60 | 140.70 | 132.00 | 140.20 | 0.1M |
| 2022-06-30 | 133.80 | 134.00 | 130.90 | 133.65 | 0.1M |
| 2022-06-29 | 134.00 | 135.90 | 134.00 | 135.65 | 0.1M |
| 2022-06-28 | 136.40 | 138.50 | 135.85 | 135.85 | 0.1M |
| 2022-06-27 | 136.20 | 139.20 | 136.00 | 136.00 | 0.1M |
| 2022-06-23 | 135.50 | 136.80 | 130.00 | 132.30 | 0.1M |
| 2022-06-22 | 133.50 | 138.10 | 132.90 | 136.90 | 0.1M |
| 2022-06-21 | 141.00 | 141.30 | 136.60 | 136.60 | 0.1M |
| 2022-06-20 | 140.70 | 142.70 | 136.50 | 137.15 | 0.0M |
| 2022-06-17 | 140.50 | 145.50 | 138.80 | 141.75 | 0.1M |
| 2022-06-16 | 145.00 | 147.70 | 137.50 | 137.65 | 0.1M |
| 2022-06-15 | 146.80 | 148.70 | 145.50 | 148.50 | 0.1M |
| 2022-06-14 | 153.20 | 153.20 | 146.20 | 148.20 | 0.1M |
| 2022-06-13 | 151.70 | 153.40 | 148.20 | 149.15 | 0.0M |
| 2022-06-10 | 160.10 | 162.30 | 155.00 | 156.80 | 0.1M |
| 2022-06-09 | 162.00 | 165.70 | 160.20 | 164.00 | 0.1M |
| 2022-06-08 | 166.60 | 166.60 | 162.50 | 162.80 | 0.1M |
| 2022-06-07 | 166.70 | 169.20 | 162.20 | 163.35 | 0.0M |
| 2022-06-01 | 163.40 | 164.30 | 159.30 | 160.10 | 0.0M |
| 2022-05-31 | 168.00 | 168.30 | 164.30 | 164.30 | 0.3M |
| 2022-05-30 | 166.20 | 168.70 | 164.90 | 167.20 | 0.4M |
| 2022-05-27 | 156.60 | 164.20 | 156.60 | 160.80 | 0.2M |
| 2022-05-25 | 158.80 | 158.80 | 153.60 | 157.15 | 0.1M |
| 2022-05-24 | 161.50 | 162.00 | 155.90 | 157.15 | 0.0M |
| 2022-05-23 | 160.40 | 161.10 | 157.60 | 158.30 | 0.6M |
| 2022-05-20 | 159.70 | 163.60 | 155.30 | 156.00 | 0.1M |
| 2022-05-19 | 153.80 | 159.40 | 150.80 | 157.25 | 0.4M |
| 2022-05-18 | 165.90 | 166.80 | 153.60 | 157.05 | 0.3M |
| 2022-05-17 | 169.10 | 170.90 | 165.30 | 166.40 | 0.1M |
| 2022-05-16 | 158.10 | 162.40 | 156.60 | 158.30 | 1.3M |
| 2022-05-13 | 156.10 | 160.90 | 156.10 | 158.60 | 0.0M |
| 2022-05-12 | 151.20 | 155.10 | 150.20 | 154.50 | 0.3M |
| 2022-05-11 | 145.80 | 153.90 | 145.20 | 152.90 | 0.2M |
| 2022-05-10 | 146.50 | 148.90 | 145.40 | 146.20 | 0.1M |
| 2022-05-09 | 152.20 | 153.70 | 146.00 | 148.60 | 0.1M |
| 2022-05-06 | 157.50 | 157.50 | 152.40 | 152.40 | 0.2M |
| 2022-05-05 | 164.20 | 164.20 | 159.20 | 159.45 | 0.1M |
| 2022-05-04 | 162.80 | 162.80 | 159.45 | 159.45 | 0.1M |
| 2022-05-03 | 166.90 | 169.70 | 163.10 | 164.50 | 0.0M |
| 2022-04-29 | 174.20 | 177.60 | 173.90 | 176.90 | 0.1M |
| 2022-04-28 | 172.70 | 175.10 | 168.10 | 168.60 | 0.2M |
| 2022-04-27 | 167.30 | 169.30 | 164.50 | 167.45 | 0.0M |
| 2022-04-26 | 173.20 | 174.60 | 166.20 | 166.30 | 0.1M |
| 2022-04-25 | 176.80 | 176.80 | 172.70 | 172.70 | 0.1M |
| 2022-04-22 | 182.10 | 183.40 | 179.60 | 182.00 | 0.1M |
| 2022-04-21 | 178.20 | 187.30 | 178.20 | 184.90 | 0.2M |
| 2022-04-20 | 176.90 | 179.10 | 176.20 | 177.45 | 0.1M |
| 2022-04-19 | 179.10 | 179.10 | 175.60 | 175.85 | 0.1M |
| 2022-04-14 | 178.00 | 179.90 | 177.00 | 179.25 | 0.0M |
| 2022-04-13 | 180.80 | 181.40 | 175.00 | 179.25 | 0.1M |
| 2022-04-12 | 173.20 | 180.40 | 173.20 | 178.30 | 0.1M |
| 2022-04-11 | 175.20 | 176.50 | 172.90 | 173.75 | 0.1M |
| 2022-04-08 | 178.00 | 178.00 | 176.00 | 177.45 | 0.0M |
| 2022-04-07 | 177.70 | 180.00 | 176.90 | 179.15 | 0.1M |
| 2022-04-06 | 183.70 | 183.70 | 174.40 | 176.80 | 0.1M |
| 2022-04-05 | 189.70 | 191.80 | 183.85 | 183.85 | 0.3M |
| 2022-04-04 | 184.70 | 188.20 | 184.50 | 187.05 | 0.0M |
| 2022-04-01 | 181.50 | 184.40 | 180.60 | 183.65 | 0.1M |
| 2022-03-31 | 181.00 | 183.00 | 180.00 | 182.10 | 0.1M |
| 2022-03-30 | 182.00 | 184.00 | 180.00 | 183.50 | 0.1M |
| 2022-03-29 | 181.00 | 185.00 | 180.00 | 182.50 | 0.1M |
| 2022-03-28 | 177.00 | 180.00 | 175.00 | 178.90 | 0.1M |
| 2022-03-25 | 177.00 | 179.00 | 173.00 | 173.00 | 0.1M |
| 2022-03-24 | 179.00 | 180.00 | 175.00 | 177.00 | 0.1M |
| 2022-03-23 | 179.00 | 181.00 | 179.00 | 180.40 | 0.1M |
| 2022-03-22 | 180.00 | 182.00 | 179.00 | 179.50 | 0.1M |
| 2022-03-21 | 179.00 | 182.00 | 178.00 | 178.90 | 0.1M |
| 2022-03-18 | 176.00 | 182.00 | 175.00 | 178.90 | 0.1M |
| 2022-03-17 | 176.00 | 178.00 | 174.00 | 174.50 | 0.2M |
| 2022-03-16 | 167.00 | 173.00 | 165.00 | 169.40 | 0.2M |
| 2022-03-15 | 160.00 | 163.00 | 158.00 | 159.50 | 0.0M |
| 2022-03-14 | 161.00 | 170.00 | 160.00 | 168.00 | 0.1M |
| 2022-03-11 | 160.00 | 164.00 | 158.00 | 158.10 | 0.2M |
| 2022-03-10 | 165.00 | 166.00 | 158.00 | 158.50 | 0.1M |
| 2022-03-09 | 156.00 | 163.00 | 154.00 | 162.50 | 0.2M |
| 2022-03-08 | 152.00 | 157.00 | 150.50 | 150.50 | 0.3M |
| 2022-03-07 | 146.00 | 157.00 | 146.00 | 155.50 | 0.1M |
| 2022-03-04 | 158.00 | 158.00 | 153.00 | 154.90 | 0.1M |
| 2022-03-03 | 158.00 | 160.00 | 156.00 | 157.40 | 0.0M |
| 2022-03-02 | 152.00 | 159.00 | 151.00 | 155.50 | 0.2M |
| 2022-03-01 | 154.00 | 158.00 | 153.50 | 155.50 | 0.2M |
| 2022-02-28 | 150.00 | 157.00 | 150.00 | 155.50 | 0.1M |
| 2022-02-25 | 152.00 | 154.00 | 148.00 | 153.40 | 0.1M |
| 2022-02-24 | 145.00 | 152.00 | 143.00 | 149.40 | 0.1M |
| 2022-02-23 | 154.00 | 154.00 | 148.40 | 148.40 | 0.1M |
| 2022-02-22 | 144.00 | 155.00 | 144.00 | 154.90 | 0.1M |
| 2022-02-21 | 152.00 | 152.00 | 145.00 | 148.40 | 0.2M |
| 2022-02-18 | 155.00 | 157.00 | 150.90 | 150.90 | 0.3M |
| 2022-02-17 | 160.00 | 161.00 | 155.00 | 155.50 | 0.1M |
| 2022-02-16 | 164.00 | 165.00 | 157.00 | 158.50 | 0.1M |
| 2022-02-15 | 159.00 | 162.00 | 159.00 | 160.40 | 0.2M |
| 2022-02-14 | 158.00 | 160.00 | 154.00 | 157.40 | 0.0M |
| 2022-02-11 | 164.00 | 167.00 | 163.00 | 164.40 | 0.1M |
| 2022-02-10 | 173.00 | 174.00 | 164.00 | 168.40 | 0.1M |
| 2022-02-09 | 171.00 | 174.00 | 170.00 | 173.00 | 0.1M |
| 2022-02-08 | 173.00 | 173.00 | 161.00 | 166.50 | 0.1M |
| 2022-02-07 | 167.00 | 167.00 | 162.50 | 162.50 | 0.1M |
| 2022-02-04 | 173.00 | 173.00 | 163.50 | 163.50 | 0.1M |
| 2022-02-03 | 180.00 | 182.00 | 173.00 | 173.00 | 0.1M |
| 2022-02-02 | 182.00 | 183.00 | 180.00 | 180.40 | 0.2M |
| 2022-02-01 | 175.00 | 181.00 | 173.00 | 179.50 | 0.1M |
| 2022-01-31 | 171.00 | 173.00 | 170.00 | 172.40 | 0.1M |
| 2022-01-28 | 164.00 | 167.00 | 162.00 | 166.50 | 0.0M |
| 2022-01-27 | 163.00 | 165.00 | 161.00 | 161.40 | 0.0M |
| 2022-01-26 | 164.00 | 169.00 | 160.00 | 166.50 | 0.0M |
| 2022-01-25 | 161.00 | 163.00 | 157.00 | 157.40 | 0.0M |
| 2022-01-24 | 174.00 | 175.00 | 159.00 | 161.00 | 0.4M |
| 2022-01-21 | 178.00 | 179.00 | 173.00 | 174.10 | 0.0M |
| 2022-01-20 | 178.00 | 182.00 | 178.00 | 179.50 | 0.0M |
| 2022-01-19 | 180.00 | 185.00 | 179.00 | 179.50 | 0.0M |
| 2022-01-18 | 177.00 | 178.00 | 174.00 | 175.50 | 0.1M |
| 2022-01-17 | 177.00 | 181.00 | 175.00 | 177.40 | 0.1M |
| 2022-01-14 | 183.00 | 183.00 | 173.00 | 174.10 | 0.0M |
| 2022-01-13 | 183.00 | 186.00 | 181.00 | 182.50 | 0.0M |
| 2022-01-12 | 180.00 | 187.00 | 176.00 | 186.50 | 0.0M |
| 2022-01-11 | 182.00 | 182.00 | 177.00 | 177.40 | 0.0M |
| 2022-01-10 | 198.00 | 198.00 | 177.00 | 178.10 | 0.0M |
| 2022-01-07 | 208.00 | 208.00 | 193.40 | 193.40 | 0.0M |
| 2022-01-05 | 214.00 | 214.00 | 208.00 | 211.00 | 0.0M |
| 2022-01-04 | 218.00 | 218.00 | 210.00 | 211.00 | 0.0M |