| 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 | 114.80 | 114.80 | 113.40 | 114.40 | 0.0M |
| 2022-12-29 | 111.80 | 113.40 | 111.80 | 112.40 | 0.0M |
| 2022-12-28 | 111.60 | 113.20 | 111.60 | 112.20 | 0.0M |
| 2022-12-23 | 112.60 | 112.60 | 112.60 | 112.60 | 0.0M |
| 2022-12-22 | 113.20 | 113.60 | 111.40 | 112.00 | 0.0M |
| 2022-12-21 | 112.60 | 113.40 | 112.20 | 112.20 | 0.0M |
| 2022-12-20 | 111.20 | 111.40 | 110.40 | 110.50 | 0.0M |
| 2022-12-19 | 111.80 | 112.80 | 111.80 | 112.80 | 0.0M |
| 2022-12-16 | 111.20 | 111.50 | 110.40 | 111.50 | 0.0M |
| 2022-12-15 | 114.40 | 114.40 | 112.80 | 112.80 | 0.0M |
| 2022-12-14 | 114.80 | 115.80 | 114.80 | 115.60 | 0.0M |
| 2022-12-13 | 114.60 | 117.60 | 114.60 | 117.10 | 0.0M |
| 2022-12-12 | 114.00 | 114.00 | 111.20 | 113.00 | 0.0M |
| 2022-12-09 | 114.20 | 116.30 | 113.20 | 116.30 | 0.0M |
| 2022-12-08 | 114.00 | 114.40 | 112.20 | 114.40 | 0.0M |
| 2022-12-07 | 115.60 | 115.80 | 115.20 | 115.20 | 0.0M |
| 2022-12-06 | 117.20 | 117.20 | 116.40 | 117.10 | 0.0M |
| 2022-12-05 | 118.00 | 119.00 | 118.00 | 118.30 | 0.0M |
| 2022-12-02 | 118.60 | 118.60 | 117.50 | 117.50 | 0.0M |
| 2022-12-01 | 117.80 | 118.30 | 117.60 | 118.30 | 0.0M |
| 2022-11-30 | 118.60 | 118.70 | 118.40 | 118.70 | 0.0M |
| 2022-11-29 | 119.60 | 119.60 | 117.80 | 118.50 | 0.0M |
| 2022-11-28 | 119.00 | 119.30 | 118.60 | 119.30 | 0.0M |
| 2022-11-25 | 121.40 | 121.80 | 120.80 | 121.20 | 0.0M |
| 2022-11-24 | 121.00 | 121.20 | 120.40 | 120.40 | 0.0M |
| 2022-11-23 | 121.00 | 121.00 | 119.00 | 119.70 | 0.0M |
| 2022-11-22 | 120.00 | 121.00 | 120.00 | 121.00 | 0.0M |
| 2022-11-21 | 121.40 | 121.40 | 119.50 | 119.50 | 0.0M |
| 2022-11-18 | 122.00 | 122.40 | 121.60 | 122.00 | 0.0M |
| 2022-11-17 | 122.00 | 122.00 | 120.20 | 120.20 | 0.0M |
| 2022-11-16 | 122.00 | 122.00 | 120.20 | 121.20 | 0.0M |
| 2022-11-15 | 121.00 | 122.80 | 120.60 | 121.40 | 0.0M |
| 2022-11-14 | 120.00 | 123.60 | 119.60 | 123.60 | 0.0M |
| 2022-11-11 | 119.40 | 122.00 | 119.00 | 120.80 | 0.0M |
| 2022-11-10 | 115.60 | 117.60 | 115.00 | 116.10 | 0.0M |
| 2022-11-09 | 117.60 | 117.60 | 115.80 | 115.80 | 0.0M |
| 2022-11-08 | 118.40 | 118.70 | 118.20 | 118.70 | 0.0M |
| 2022-11-07 | 117.40 | 119.20 | 117.40 | 119.10 | 0.0M |
| 2022-11-04 | 116.40 | 117.40 | 116.20 | 116.30 | 0.0M |
| 2022-11-03 | 115.40 | 115.80 | 114.80 | 115.20 | 0.0M |
| 2022-11-02 | 116.20 | 116.40 | 116.00 | 116.10 | 0.0M |
| 2022-11-01 | 116.20 | 117.20 | 115.00 | 115.80 | 0.0M |
| 2022-10-31 | 115.60 | 116.80 | 115.60 | 115.80 | 0.0M |
| 2022-10-28 | 112.60 | 115.60 | 112.60 | 114.60 | 0.0M |
| 2022-10-27 | 111.60 | 114.80 | 111.60 | 113.60 | 0.0M |
| 2022-10-26 | 112.80 | 113.20 | 110.80 | 111.30 | 0.0M |
| 2022-10-25 | 107.00 | 113.20 | 106.60 | 111.70 | 0.0M |
| 2022-10-24 | 108.00 | 108.00 | 105.00 | 105.40 | 0.0M |
| 2022-10-21 | 105.00 | 108.80 | 105.00 | 108.50 | 0.0M |
| 2022-10-20 | 102.80 | 104.60 | 101.20 | 103.70 | 0.0M |
| 2022-10-19 | 103.60 | 103.60 | 101.00 | 101.50 | 0.0M |
| 2022-10-18 | 103.20 | 105.00 | 102.00 | 104.80 | 0.0M |
| 2022-10-17 | 102.60 | 103.00 | 101.80 | 102.05 | 0.0M |
| 2022-10-14 | 103.00 | 103.80 | 102.00 | 102.90 | 0.0M |
| 2022-10-13 | 97.90 | 100.35 | 97.90 | 100.35 | 0.0M |
| 2022-10-12 | 99.90 | 100.20 | 98.80 | 100.10 | 0.0M |
| 2022-10-11 | 98.40 | 100.40 | 98.40 | 99.95 | 0.0M |
| 2022-10-10 | 100.00 | 100.00 | 97.90 | 98.15 | 0.0M |
| 2022-10-07 | 103.40 | 103.40 | 100.00 | 100.75 | 0.0M |
| 2022-10-06 | 102.80 | 103.20 | 102.10 | 102.10 | 0.0M |
| 2022-10-05 | 102.80 | 102.80 | 102.00 | 102.30 | 0.0M |
| 2022-10-04 | 101.80 | 102.40 | 101.35 | 101.35 | 0.0M |
| 2022-10-03 | 97.90 | 101.00 | 97.60 | 100.75 | 0.0M |
| 2022-09-30 | 93.80 | 97.30 | 93.40 | 96.90 | 0.0M |
| 2022-09-29 | 93.10 | 94.25 | 93.00 | 94.25 | 0.0M |
| 2022-09-28 | 93.00 | 94.80 | 92.20 | 94.15 | 0.0M |
| 2022-09-27 | 96.70 | 96.80 | 95.80 | 96.10 | 0.0M |
| 2022-09-26 | 97.30 | 97.40 | 95.45 | 95.45 | 0.0M |
| 2022-09-23 | 102.40 | 102.40 | 97.40 | 98.00 | 0.0M |
| 2022-09-22 | 100.80 | 101.40 | 100.15 | 100.15 | 0.0M |
| 2022-09-21 | 101.40 | 102.60 | 101.20 | 102.05 | 0.0M |
| 2022-09-20 | 101.80 | 101.80 | 99.70 | 101.10 | 0.0M |
| 2022-09-16 | 102.40 | 102.40 | 100.20 | 101.75 | 0.1M |
| 2022-09-15 | 102.00 | 102.60 | 100.60 | 101.75 | 0.0M |
| 2022-09-14 | 102.80 | 104.00 | 101.50 | 101.50 | 0.0M |
| 2022-09-13 | 107.40 | 107.40 | 104.60 | 104.60 | 0.0M |
| 2022-09-12 | 106.80 | 107.40 | 106.40 | 107.40 | 0.0M |
| 2022-09-09 | 102.60 | 106.40 | 102.60 | 105.40 | 0.0M |
| 2022-09-08 | 104.20 | 106.00 | 101.60 | 104.80 | 0.0M |
| 2022-09-07 | 104.40 | 104.60 | 103.40 | 104.20 | 0.0M |
| 2022-09-06 | 107.40 | 107.80 | 106.00 | 107.60 | 0.0M |
| 2022-09-05 | 109.80 | 110.30 | 109.20 | 110.30 | 0.0M |
| 2022-09-02 | 109.80 | 111.40 | 109.80 | 110.70 | 0.0M |
| 2022-09-01 | 109.60 | 110.10 | 109.20 | 110.10 | 0.0M |
| 2022-08-31 | 108.00 | 110.00 | 108.00 | 108.90 | 0.0M |
| 2022-08-30 | 108.80 | 109.00 | 106.80 | 106.80 | 0.0M |
| 2022-08-25 | 113.80 | 113.80 | 112.20 | 113.20 | 0.0M |
| 2022-08-24 | 113.40 | 113.60 | 112.80 | 113.60 | 0.0M |
| 2022-08-23 | 112.20 | 113.60 | 111.60 | 112.60 | 0.0M |
| 2022-08-22 | 112.40 | 113.80 | 111.80 | 112.60 | 0.0M |
| 2022-08-19 | 114.80 | 115.40 | 113.20 | 115.40 | 0.0M |
| 2022-08-18 | 113.20 | 114.20 | 112.20 | 114.20 | 0.0M |
| 2022-08-17 | 117.40 | 117.40 | 112.80 | 112.80 | 0.0M |
| 2022-08-16 | 116.60 | 117.80 | 116.50 | 116.50 | 0.0M |
| 2022-08-15 | 118.50 | 118.50 | 118.50 | 118.50 | 0.0M |
| 2022-08-12 | 118.20 | 118.50 | 118.20 | 118.50 | 0.0M |
| 2022-08-11 | 116.60 | 118.50 | 116.60 | 118.50 | 0.0M |
| 2022-08-10 | 113.20 | 116.40 | 113.20 | 115.20 | 0.0M |
| 2022-08-09 | 115.60 | 116.20 | 114.20 | 114.80 | 0.0M |
| 2022-08-08 | 116.80 | 117.00 | 115.80 | 116.70 | 0.0M |
| 2022-08-05 | 118.80 | 118.80 | 115.40 | 115.40 | 0.0M |
| 2022-08-04 | 118.80 | 119.00 | 117.80 | 118.70 | 0.0M |
| 2022-08-03 | 117.80 | 117.80 | 117.40 | 117.70 | 0.0M |
| 2022-08-02 | 119.00 | 119.40 | 117.60 | 117.90 | 0.0M |
| 2022-08-01 | 118.80 | 120.60 | 118.50 | 118.50 | 0.0M |
| 2022-07-29 | 117.60 | 118.20 | 117.60 | 118.10 | 0.0M |
| 2022-07-28 | 114.40 | 115.40 | 114.40 | 115.40 | 0.0M |
| 2022-07-27 | 114.00 | 114.00 | 113.00 | 113.60 | 0.0M |
| 2022-07-26 | 114.40 | 115.20 | 114.20 | 115.20 | 0.0M |
| 2022-07-25 | 114.80 | 115.40 | 113.40 | 115.20 | 0.0M |
| 2022-07-22 | 113.60 | 116.00 | 113.40 | 115.20 | 0.0M |
| 2022-07-21 | 115.00 | 115.80 | 113.00 | 113.80 | 0.0M |
| 2022-07-20 | 114.00 | 114.20 | 113.20 | 113.80 | 0.0M |
| 2022-07-19 | 109.40 | 111.20 | 109.40 | 110.50 | 0.0M |
| 2022-07-18 | 109.80 | 109.80 | 109.30 | 109.30 | 0.0M |
| 2022-07-15 | 108.00 | 109.80 | 107.40 | 108.50 | 0.0M |
| 2022-07-14 | 104.80 | 107.20 | 104.80 | 106.20 | 0.0M |
| 2022-07-13 | 104.60 | 106.60 | 104.40 | 104.80 | 0.0M |
| 2022-07-12 | 103.00 | 104.80 | 102.60 | 104.80 | 0.0M |
| 2022-07-11 | 103.80 | 104.20 | 103.00 | 103.10 | 0.0M |
| 2022-07-08 | 106.00 | 106.00 | 104.20 | 104.80 | 0.0M |
| 2022-07-07 | 103.00 | 106.40 | 103.00 | 105.20 | 0.0M |
| 2022-07-06 | 101.60 | 104.20 | 101.60 | 103.30 | 0.0M |
| 2022-07-05 | 101.80 | 101.80 | 99.30 | 99.95 | 0.0M |
| 2022-07-04 | 103.00 | 104.20 | 103.00 | 104.20 | 0.0M |
| 2022-07-01 | 102.40 | 104.80 | 102.40 | 104.00 | 0.0M |
| 2022-06-30 | 101.60 | 103.20 | 101.60 | 102.70 | 0.0M |
| 2022-06-29 | 102.80 | 103.20 | 102.40 | 102.70 | 0.0M |
| 2022-06-28 | 102.00 | 103.80 | 102.00 | 102.90 | 0.0M |
| 2022-06-27 | 101.60 | 103.00 | 101.20 | 102.45 | 0.0M |
| 2022-06-24 | 98.80 | 101.00 | 98.80 | 99.55 | 0.0M |
| 2022-06-23 | 97.50 | 99.90 | 97.50 | 99.15 | 0.0M |
| 2022-06-22 | 96.60 | 97.70 | 96.50 | 96.90 | 0.0M |
| 2022-06-21 | 99.30 | 100.00 | 97.60 | 98.15 | 0.0M |
| 2022-06-20 | 97.00 | 99.10 | 97.00 | 98.80 | 0.0M |
| 2022-06-17 | 96.00 | 97.30 | 96.00 | 96.60 | 0.1M |
| 2022-06-16 | 97.10 | 98.00 | 96.70 | 96.70 | 0.0M |
| 2022-06-15 | 99.80 | 100.15 | 99.40 | 100.15 | 0.0M |
| 2022-06-14 | 101.80 | 102.20 | 99.30 | 100.35 | 0.0M |
| 2022-06-13 | 101.00 | 102.60 | 101.00 | 102.30 | 0.0M |
| 2022-06-10 | 104.00 | 104.60 | 103.40 | 104.60 | 0.0M |
| 2022-06-09 | 104.40 | 105.40 | 104.40 | 105.00 | 0.0M |
| 2022-06-08 | 108.00 | 108.60 | 106.80 | 107.60 | 0.0M |
| 2022-06-07 | 107.60 | 109.20 | 106.80 | 107.00 | 0.0M |
| 2022-06-01 | 110.20 | 111.00 | 110.00 | 110.30 | 0.0M |
| 2022-05-31 | 111.60 | 111.80 | 111.10 | 111.10 | 0.0M |
| 2022-05-30 | 114.00 | 115.00 | 111.60 | 112.00 | 0.0M |
| 2022-05-27 | 111.20 | 112.40 | 111.20 | 111.50 | 0.0M |
| 2022-05-25 | 109.60 | 110.60 | 109.40 | 110.30 | 0.0M |
| 2022-05-24 | 111.40 | 111.60 | 110.90 | 110.90 | 0.0M |
| 2022-05-23 | 110.60 | 110.60 | 109.80 | 110.50 | 0.0M |
| 2022-05-20 | 110.00 | 111.20 | 109.50 | 109.50 | 0.0M |
| 2022-05-19 | 107.00 | 107.40 | 106.80 | 106.80 | 0.0M |
| 2022-05-18 | 109.00 | 109.40 | 107.40 | 107.40 | 0.0M |
| 2022-05-16 | 110.00 | 110.00 | 107.40 | 108.70 | 0.0M |
| 2022-05-13 | 107.60 | 109.60 | 107.60 | 109.10 | 0.0M |
| 2022-05-12 | 105.40 | 106.60 | 105.00 | 106.20 | 0.0M |
| 2022-05-11 | 105.80 | 107.20 | 104.40 | 106.40 | 0.0M |
| 2022-05-10 | 105.80 | 107.00 | 103.80 | 107.00 | 0.0M |
| 2022-05-09 | 108.00 | 108.20 | 106.20 | 106.60 | 0.0M |
| 2022-05-06 | 107.20 | 108.60 | 106.40 | 107.40 | 0.0M |
| 2022-05-05 | 110.60 | 111.00 | 107.80 | 107.80 | 0.0M |
| 2022-05-04 | 110.00 | 110.00 | 109.20 | 109.90 | 0.0M |
| 2022-05-03 | 111.60 | 111.60 | 109.20 | 109.50 | 0.0M |
| 2022-04-29 | 114.40 | 114.40 | 112.00 | 112.00 | 0.0M |
| 2022-04-28 | 117.20 | 117.20 | 112.00 | 113.40 | 0.0M |
| 2022-04-27 | 119.00 | 119.00 | 117.90 | 117.90 | 0.0M |
| 2022-04-26 | 121.20 | 121.20 | 120.00 | 120.00 | 0.0M |
| 2022-04-25 | 122.00 | 122.80 | 121.00 | 121.80 | 0.0M |
| 2022-04-22 | 123.20 | 123.20 | 122.40 | 122.80 | 0.0M |
| 2022-04-21 | 123.80 | 125.20 | 123.80 | 125.10 | 0.0M |
| 2022-04-20 | 123.40 | 123.60 | 123.40 | 123.60 | 0.0M |
| 2022-04-19 | 123.80 | 123.80 | 123.80 | 123.80 | 0.0M |
| 2022-04-13 | 124.40 | 125.10 | 123.80 | 125.10 | 0.0M |
| 2022-04-12 | 124.40 | 125.10 | 123.20 | 125.10 | 0.0M |
| 2022-04-11 | 126.00 | 126.00 | 124.40 | 125.10 | 0.0M |
| 2022-04-08 | 126.40 | 126.80 | 124.80 | 125.90 | 0.0M |
| 2022-04-07 | 126.20 | 126.20 | 122.20 | 124.70 | 0.0M |
| 2022-04-06 | 129.60 | 130.20 | 123.60 | 124.30 | 0.0M |
| 2022-04-05 | 130.60 | 131.40 | 128.40 | 129.20 | 0.0M |
| 2022-04-04 | 129.40 | 131.00 | 129.40 | 129.80 | 0.0M |
| 2022-04-01 | 131.80 | 131.80 | 130.60 | 130.60 | 0.0M |
| 2022-03-31 | 133.60 | 133.60 | 132.00 | 133.30 | 0.0M |
| 2022-03-30 | 132.80 | 133.60 | 131.40 | 132.70 | 0.0M |
| 2022-03-29 | 133.60 | 133.60 | 131.80 | 131.80 | 0.0M |
| 2022-03-28 | 135.20 | 135.20 | 133.00 | 133.10 | 0.0M |
| 2022-03-25 | 136.00 | 136.20 | 134.80 | 134.80 | 0.0M |
| 2022-03-24 | 138.60 | 138.60 | 135.70 | 135.70 | 0.0M |
| 2022-03-23 | 141.00 | 141.00 | 138.40 | 139.40 | 0.0M |
| 2022-03-22 | 139.60 | 140.50 | 139.60 | 140.50 | 0.0M |
| 2022-03-21 | 139.00 | 141.60 | 139.00 | 140.30 | 0.0M |
| 2022-03-18 | 137.40 | 139.40 | 137.40 | 138.80 | 0.0M |
| 2022-03-17 | 139.80 | 141.40 | 138.00 | 139.60 | 0.0M |
| 2022-03-16 | 139.20 | 139.40 | 136.40 | 137.00 | 0.0M |
| 2022-03-15 | 138.20 | 139.20 | 135.40 | 135.50 | 0.0M |
| 2022-03-14 | 135.20 | 139.00 | 135.20 | 137.80 | 0.0M |
| 2022-03-11 | 133.40 | 135.80 | 133.40 | 135.10 | 0.0M |
| 2022-03-10 | 130.80 | 133.20 | 130.80 | 131.60 | 0.0M |
| 2022-03-09 | 129.60 | 130.80 | 128.80 | 129.80 | 0.0M |
| 2022-03-08 | 127.20 | 130.20 | 127.20 | 129.80 | 0.0M |
| 2022-03-07 | 127.60 | 128.60 | 125.60 | 128.20 | 0.0M |
| 2022-03-04 | 135.00 | 135.00 | 130.40 | 131.40 | 0.0M |
| 2022-03-03 | 138.20 | 138.20 | 135.20 | 136.00 | 0.0M |
| 2022-03-02 | 137.80 | 139.60 | 137.00 | 137.40 | 0.0M |
| 2022-03-01 | 136.80 | 138.40 | 135.20 | 138.40 | 0.0M |
| 2022-02-28 | 136.20 | 138.00 | 133.60 | 136.80 | 0.0M |
| 2022-02-25 | 133.80 | 134.00 | 132.00 | 132.70 | 0.0M |
| 2022-02-24 | 133.40 | 133.40 | 129.40 | 132.10 | 0.0M |
| 2022-02-23 | 134.00 | 136.40 | 133.20 | 136.40 | 0.0M |
| 2022-02-22 | 130.60 | 133.00 | 130.20 | 132.70 | 0.0M |
| 2022-02-21 | 132.20 | 132.40 | 130.40 | 131.20 | 0.0M |
| 2022-02-18 | 130.00 | 132.60 | 130.00 | 131.80 | 0.0M |
| 2022-02-17 | 131.80 | 133.80 | 131.80 | 133.50 | 0.0M |
| 2022-02-16 | 132.40 | 132.80 | 130.60 | 131.40 | 0.0M |
| 2022-02-15 | 131.60 | 132.20 | 130.80 | 131.40 | 0.0M |
| 2022-02-14 | 132.20 | 132.20 | 128.80 | 131.00 | 0.0M |
| 2022-02-11 | 134.80 | 137.80 | 132.30 | 132.30 | 0.0M |
| 2022-02-10 | 135.80 | 138.00 | 134.40 | 136.20 | 0.0M |
| 2022-02-09 | 140.00 | 141.00 | 138.00 | 138.40 | 0.0M |
| 2022-02-08 | 140.40 | 141.40 | 139.00 | 140.30 | 0.0M |
| 2022-02-07 | 148.20 | 148.80 | 146.20 | 147.40 | 0.0M |
| 2022-02-04 | 149.60 | 150.00 | 146.80 | 148.90 | 0.0M |
| 2022-02-03 | 151.40 | 151.60 | 149.20 | 150.10 | 0.0M |
| 2022-02-02 | 150.20 | 150.60 | 149.90 | 149.90 | 0.0M |
| 2022-02-01 | 151.40 | 151.40 | 149.20 | 150.30 | 0.0M |
| 2022-01-31 | 149.60 | 150.40 | 148.60 | 148.90 | 0.0M |
| 2022-01-28 | 149.60 | 149.60 | 145.60 | 146.00 | 0.0M |
| 2022-01-27 | 148.20 | 149.60 | 147.80 | 149.10 | 0.0M |
| 2022-01-26 | 148.80 | 150.20 | 147.80 | 150.10 | 0.0M |
| 2022-01-25 | 151.60 | 151.60 | 148.10 | 148.10 | 0.0M |
| 2022-01-24 | 153.40 | 154.00 | 151.80 | 152.40 | 0.0M |
| 2022-01-21 | 157.80 | 157.80 | 154.20 | 155.40 | 0.0M |
| 2022-01-20 | 157.60 | 159.40 | 157.60 | 159.10 | 0.0M |
| 2022-01-19 | 156.80 | 159.60 | 156.80 | 158.70 | 0.0M |
| 2022-01-18 | 156.80 | 159.80 | 156.80 | 157.50 | 0.3M |
| 2022-01-17 | 159.00 | 161.20 | 159.00 | 160.80 | 0.0M |
| 2022-01-14 | 159.60 | 161.20 | 159.40 | 160.80 | 0.0M |
| 2022-01-13 | 161.80 | 161.80 | 160.00 | 160.00 | 0.0M |
| 2022-01-12 | 158.00 | 160.60 | 158.00 | 160.40 | 0.0M |
| 2022-01-11 | 151.80 | 154.60 | 151.80 | 154.60 | 0.0M |
| 2022-01-10 | 155.60 | 156.00 | 150.60 | 151.10 | 0.0M |
| 2022-01-07 | 156.80 | 158.00 | 154.40 | 156.70 | 0.0M |
| 2022-01-06 | 155.60 | 157.60 | 155.60 | 156.50 | 0.0M |
| 2022-01-05 | 158.20 | 159.80 | 157.40 | 159.70 | 0.0M |
| 2022-01-04 | 160.60 | 162.40 | 159.00 | 159.00 | 0.0M |