| 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 | 120.45 | 121.65 | 120.45 | 121.10 | 0.1M |
| 2022-12-29 | 120.00 | 122.25 | 119.75 | 120.30 | 0.1M |
| 2022-12-28 | 120.40 | 122.55 | 119.67 | 119.67 | 0.1M |
| 2022-12-23 | 118.00 | 118.30 | 117.10 | 117.62 | 0.0M |
| 2022-12-22 | 119.45 | 120.10 | 117.50 | 119.15 | 0.1M |
| 2022-12-21 | 117.45 | 119.35 | 117.15 | 117.72 | 0.1M |
| 2022-12-20 | 116.80 | 117.85 | 115.90 | 116.83 | 0.4M |
| 2022-12-19 | 118.45 | 119.40 | 117.90 | 117.90 | 0.6M |
| 2022-12-16 | 120.10 | 120.10 | 117.10 | 119.67 | 3.0M |
| 2022-12-15 | 123.10 | 123.10 | 118.75 | 119.15 | 0.1M |
| 2022-12-14 | 125.30 | 125.65 | 123.80 | 125.45 | 0.9M |
| 2022-12-13 | 123.75 | 127.40 | 122.75 | 124.53 | 0.4M |
| 2022-12-12 | 122.10 | 124.00 | 121.40 | 122.75 | 0.1M |
| 2022-12-09 | 123.90 | 124.75 | 122.90 | 124.05 | 0.1M |
| 2022-12-08 | 122.60 | 124.10 | 120.55 | 122.53 | 0.0M |
| 2022-12-07 | 121.75 | 122.15 | 120.35 | 122.00 | 0.1M |
| 2022-12-06 | 121.95 | 122.95 | 121.30 | 121.92 | 0.6M |
| 2022-12-05 | 123.20 | 123.95 | 121.20 | 122.15 | 0.1M |
| 2022-12-02 | 122.40 | 124.35 | 121.40 | 122.00 | 0.2M |
| 2022-12-01 | 125.80 | 125.80 | 121.80 | 125.05 | 0.2M |
| 2022-11-30 | 120.95 | 124.65 | 120.70 | 121.15 | 0.4M |
| 2022-11-29 | 119.70 | 120.65 | 118.25 | 119.88 | 0.5M |
| 2022-11-28 | 114.30 | 117.90 | 114.20 | 117.67 | 0.7M |
| 2022-11-25 | 116.00 | 116.00 | 114.15 | 115.83 | 0.1M |
| 2022-11-24 | 114.55 | 116.55 | 114.55 | 114.83 | 0.0M |
| 2022-11-23 | 114.40 | 115.25 | 113.50 | 114.90 | 0.1M |
| 2022-11-22 | 114.40 | 114.55 | 113.15 | 114.25 | 0.1M |
| 2022-11-21 | 114.70 | 115.70 | 114.15 | 114.78 | 0.1M |
| 2022-11-18 | 116.10 | 117.35 | 114.70 | 115.62 | 0.1M |
| 2022-11-17 | 114.85 | 115.80 | 113.50 | 114.92 | 0.8M |
| 2022-11-16 | 116.70 | 116.70 | 114.10 | 116.10 | 0.1M |
| 2022-11-15 | 118.10 | 118.65 | 115.75 | 118.25 | 0.3M |
| 2022-11-14 | 119.00 | 119.25 | 115.80 | 119.25 | 0.3M |
| 2022-11-11 | 123.30 | 123.30 | 114.95 | 117.15 | 0.3M |
| 2022-11-10 | 102.70 | 106.95 | 101.25 | 105.45 | 0.2M |
| 2022-11-09 | 102.95 | 103.95 | 102.39 | 102.39 | 0.1M |
| 2022-11-08 | 102.35 | 103.60 | 101.95 | 102.20 | 0.1M |
| 2022-11-07 | 102.90 | 105.05 | 102.60 | 103.16 | 0.1M |
| 2022-11-04 | 100.95 | 106.45 | 100.80 | 104.10 | 0.2M |
| 2022-11-03 | 98.48 | 98.54 | 96.46 | 97.58 | 0.1M |
| 2022-11-02 | 101.30 | 103.20 | 97.92 | 98.48 | 0.1M |
| 2022-11-01 | 100.20 | 102.60 | 100.00 | 100.16 | 0.1M |
| 2022-10-31 | 97.83 | 98.60 | 96.92 | 97.92 | 0.2M |
| 2022-10-28 | 100.40 | 100.40 | 97.24 | 99.67 | 0.1M |
| 2022-10-27 | 102.65 | 102.87 | 100.60 | 102.87 | 0.1M |
| 2022-10-26 | 102.95 | 103.60 | 101.15 | 103.30 | 0.2M |
| 2022-10-25 | 101.25 | 103.20 | 100.30 | 100.64 | 0.1M |
| 2022-10-24 | 99.80 | 101.20 | 99.18 | 100.06 | 0.1M |
| 2022-10-21 | 100.50 | 101.25 | 98.68 | 100.11 | 0.1M |
| 2022-10-20 | 100.50 | 102.25 | 100.15 | 101.11 | 0.5M |
| 2022-10-19 | 102.10 | 102.10 | 99.86 | 102.00 | 0.1M |
| 2022-10-18 | 102.10 | 103.85 | 101.35 | 101.86 | 0.5M |
| 2022-10-17 | 97.54 | 101.10 | 96.70 | 100.77 | 0.1M |
| 2022-10-14 | 98.54 | 100.35 | 97.22 | 98.77 | 0.2M |
| 2022-10-13 | 96.78 | 97.76 | 93.72 | 96.44 | 0.3M |
| 2022-10-12 | 97.16 | 98.00 | 95.82 | 96.68 | 0.5M |
| 2022-10-11 | 95.36 | 96.10 | 94.24 | 95.25 | 0.2M |
| 2022-10-10 | 95.94 | 97.74 | 94.66 | 96.00 | 0.2M |
| 2022-10-07 | 98.66 | 99.38 | 97.58 | 98.72 | 0.1M |
| 2022-10-06 | 100.85 | 101.20 | 99.38 | 100.87 | 0.1M |
| 2022-10-05 | 100.50 | 101.90 | 99.16 | 100.55 | 0.2M |
| 2022-10-04 | 97.36 | 101.10 | 96.40 | 99.88 | 1.0M |
| 2022-10-03 | 94.76 | 96.02 | 93.02 | 93.83 | 0.2M |
| 2022-09-30 | 93.22 | 94.20 | 91.82 | 93.13 | 0.7M |
| 2022-09-29 | 95.74 | 95.78 | 92.06 | 92.54 | 0.4M |
| 2022-09-28 | 95.02 | 96.22 | 93.06 | 94.94 | 0.6M |
| 2022-09-27 | 97.76 | 99.98 | 96.64 | 97.77 | 0.2M |
| 2022-09-26 | 95.30 | 97.92 | 95.30 | 95.73 | 0.7M |
| 2022-09-23 | 97.36 | 97.38 | 95.40 | 97.15 | 1.1M |
| 2022-09-22 | 97.16 | 100.34 | 97.16 | 100.34 | 0.5M |
| 2022-09-21 | 98.44 | 100.05 | 97.54 | 98.20 | 0.4M |
| 2022-09-20 | 102.50 | 104.10 | 101.75 | 102.59 | 3.3M |
| 2022-09-16 | 102.70 | 102.73 | 99.90 | 102.73 | 0.5M |
| 2022-09-15 | 106.15 | 106.90 | 103.40 | 106.00 | 0.3M |
| 2022-09-14 | 105.60 | 106.75 | 104.60 | 105.92 | 0.3M |
| 2022-09-13 | 109.40 | 110.00 | 106.25 | 109.35 | 3.8M |
| 2022-09-12 | 107.05 | 109.55 | 107.05 | 107.62 | 2.7M |
| 2022-09-09 | 104.95 | 107.05 | 104.50 | 104.91 | 0.1M |
| 2022-09-08 | 105.85 | 108.05 | 103.30 | 103.30 | 0.3M |
| 2022-09-07 | 106.05 | 106.85 | 105.30 | 106.00 | 4.1M |
| 2022-09-06 | 106.05 | 107.80 | 105.35 | 106.40 | 0.5M |
| 2022-09-05 | 105.60 | 106.20 | 104.75 | 105.62 | 0.3M |
| 2022-09-02 | 105.85 | 107.60 | 104.95 | 105.83 | 0.7M |
| 2022-09-01 | 106.30 | 107.50 | 104.60 | 106.35 | 0.4M |
| 2022-08-31 | 111.00 | 112.45 | 110.00 | 111.83 | 0.5M |
| 2022-08-30 | 111.80 | 113.70 | 110.75 | 111.30 | 0.4M |
| 2022-08-26 | 115.65 | 115.65 | 111.35 | 112.25 | 0.2M |
| 2022-08-25 | 113.75 | 115.65 | 113.60 | 114.35 | 2.2M |
| 2022-08-24 | 113.05 | 114.25 | 110.45 | 113.25 | 0.3M |
| 2022-08-23 | 108.70 | 111.45 | 108.65 | 108.67 | 0.2M |
| 2022-08-22 | 111.50 | 112.25 | 109.00 | 111.20 | 0.1M |
| 2022-08-19 | 112.25 | 114.10 | 112.00 | 112.20 | 1.4M |
| 2022-08-18 | 112.45 | 113.55 | 111.95 | 112.25 | 2.9M |
| 2022-08-17 | 112.50 | 113.55 | 111.40 | 112.88 | 0.3M |
| 2022-08-16 | 113.55 | 113.80 | 111.45 | 113.72 | 0.2M |
| 2022-08-15 | 115.50 | 115.50 | 114.05 | 115.05 | 0.4M |
| 2022-08-12 | 114.90 | 115.70 | 114.05 | 114.30 | 0.3M |
| 2022-08-11 | 114.30 | 115.70 | 113.55 | 114.25 | 0.3M |
| 2022-08-10 | 110.30 | 113.25 | 109.80 | 113.25 | 0.3M |
| 2022-08-09 | 114.00 | 114.05 | 111.00 | 111.80 | 0.0M |
| 2022-08-08 | 113.70 | 115.65 | 113.50 | 114.25 | 0.2M |
| 2022-08-05 | 116.00 | 116.70 | 112.90 | 116.10 | 0.1M |
| 2022-08-04 | 114.35 | 115.10 | 113.95 | 114.05 | 2.8M |
| 2022-08-03 | 111.70 | 113.05 | 111.60 | 111.83 | 1.6M |
| 2022-08-02 | 112.40 | 112.85 | 110.50 | 112.62 | 0.2M |
| 2022-07-29 | 112.80 | 115.83 | 111.85 | 113.30 | 0.2M |
| 2022-07-28 | 109.75 | 111.70 | 108.80 | 109.53 | 1.6M |
| 2022-07-27 | 107.25 | 109.60 | 105.45 | 107.40 | 0.2M |
| 2022-07-26 | 107.75 | 108.92 | 106.85 | 108.92 | 0.2M |
| 2022-07-25 | 108.50 | 109.80 | 107.25 | 108.20 | 0.2M |
| 2022-07-22 | 106.10 | 107.55 | 106.00 | 106.00 | 0.2M |
| 2022-07-21 | 105.55 | 107.70 | 104.85 | 105.06 | 0.2M |
| 2022-07-20 | 106.40 | 106.95 | 104.45 | 106.25 | 0.1M |
| 2022-07-19 | 101.15 | 106.95 | 101.15 | 104.78 | 0.3M |
| 2022-07-18 | 99.78 | 103.25 | 99.44 | 102.44 | 0.2M |
| 2022-07-15 | 98.46 | 98.66 | 92.72 | 95.44 | 0.5M |
| 2022-07-14 | 102.10 | 103.25 | 100.00 | 101.95 | 3.0M |
| 2022-07-13 | 101.95 | 103.15 | 100.05 | 102.11 | 0.2M |
| 2022-07-12 | 100.50 | 102.35 | 99.56 | 100.62 | 0.6M |
| 2022-07-11 | 98.66 | 101.60 | 98.12 | 101.05 | 0.2M |
| 2022-07-08 | 99.68 | 102.55 | 98.90 | 99.81 | 0.3M |
| 2022-07-07 | 100.40 | 101.30 | 98.25 | 100.21 | 2.0M |
| 2022-07-06 | 98.88 | 99.33 | 97.48 | 98.97 | 0.2M |
| 2022-07-05 | 101.20 | 101.75 | 96.06 | 98.36 | 0.3M |
| 2022-07-04 | 101.25 | 102.15 | 100.30 | 101.63 | 0.1M |
| 2022-07-01 | 100.40 | 102.35 | 99.38 | 99.92 | 0.1M |
| 2022-06-30 | 101.10 | 101.60 | 99.08 | 101.07 | 0.9M |
| 2022-06-29 | 103.10 | 104.20 | 101.75 | 102.77 | 1.0M |
| 2022-06-28 | 104.70 | 106.35 | 103.80 | 105.05 | 0.4M |
| 2022-06-27 | 103.05 | 105.30 | 101.80 | 104.73 | 0.6M |
| 2022-06-24 | 99.00 | 102.15 | 98.72 | 101.81 | 0.1M |
| 2022-06-23 | 96.02 | 99.34 | 96.02 | 96.81 | 0.2M |
| 2022-06-22 | 96.52 | 98.62 | 94.98 | 95.95 | 0.2M |
| 2022-06-21 | 96.46 | 98.28 | 96.44 | 96.44 | 0.2M |
| 2022-06-20 | 96.96 | 96.96 | 94.66 | 95.64 | 0.1M |
| 2022-06-17 | 96.70 | 97.60 | 94.82 | 96.59 | 0.3M |
| 2022-06-16 | 99.02 | 99.28 | 95.92 | 95.92 | 0.2M |
| 2022-06-15 | 100.10 | 101.75 | 99.16 | 100.49 | 0.2M |
| 2022-06-14 | 101.30 | 101.60 | 98.06 | 98.11 | 0.1M |
| 2022-06-13 | 101.00 | 101.40 | 99.10 | 100.68 | 0.3M |
| 2022-06-10 | 107.60 | 107.60 | 103.55 | 106.62 | 0.4M |
| 2022-06-09 | 109.35 | 110.90 | 107.40 | 108.78 | 0.3M |
| 2022-06-08 | 111.40 | 112.35 | 110.80 | 111.20 | 0.1M |
| 2022-06-07 | 111.15 | 111.75 | 109.80 | 110.25 | 0.3M |
| 2022-06-01 | 108.00 | 108.80 | 106.20 | 107.45 | 0.2M |
| 2022-05-31 | 106.05 | 107.15 | 105.15 | 105.92 | 0.7M |
| 2022-05-30 | 105.50 | 109.20 | 105.50 | 108.88 | 0.3M |
| 2022-05-27 | 97.50 | 104.00 | 97.50 | 103.83 | 0.3M |
| 2022-05-25 | 94.40 | 95.36 | 92.42 | 94.00 | 0.3M |
| 2022-05-24 | 91.94 | 93.74 | 90.26 | 91.32 | 0.3M |
| 2022-05-23 | 94.30 | 94.30 | 90.38 | 93.36 | 0.5M |
| 2022-05-20 | 95.44 | 97.26 | 90.88 | 91.87 | 2.5M |
| 2022-05-19 | 103.55 | 105.80 | 103.15 | 104.11 | 0.4M |
| 2022-05-18 | 108.65 | 109.90 | 106.25 | 108.67 | 0.2M |
| 2022-05-17 | 108.15 | 110.30 | 107.45 | 108.30 | 0.2M |
| 2022-05-16 | 107.05 | 107.35 | 105.35 | 106.30 | 0.1M |
| 2022-05-13 | 106.25 | 107.50 | 105.05 | 106.00 | 0.7M |
| 2022-05-12 | 103.30 | 105.60 | 100.65 | 103.07 | 2.2M |
| 2022-05-11 | 106.95 | 109.25 | 104.44 | 107.00 | 0.4M |
| 2022-05-10 | 102.35 | 104.00 | 101.10 | 102.62 | 0.4M |
| 2022-05-09 | 103.65 | 104.65 | 100.60 | 103.11 | 0.3M |
| 2022-05-06 | 106.90 | 106.90 | 102.20 | 103.44 | 0.5M |
| 2022-05-05 | 112.45 | 113.15 | 107.10 | 108.92 | 0.2M |
| 2022-05-04 | 112.35 | 112.50 | 109.50 | 112.25 | 0.7M |
| 2022-05-03 | 112.40 | 114.95 | 111.50 | 112.15 | 0.3M |
| 2022-04-29 | 115.00 | 117.95 | 114.75 | 115.10 | 0.2M |
| 2022-04-28 | 113.15 | 114.55 | 111.55 | 112.62 | 0.3M |
| 2022-04-27 | 108.60 | 112.05 | 108.25 | 109.15 | 0.2M |
| 2022-04-26 | 112.00 | 112.90 | 108.95 | 111.67 | 0.5M |
| 2022-04-25 | 113.75 | 114.70 | 110.45 | 113.45 | 0.3M |
| 2022-04-22 | 118.00 | 118.75 | 115.70 | 117.30 | 0.5M |
| 2022-04-21 | 121.10 | 122.80 | 120.88 | 120.88 | 0.6M |
| 2022-04-20 | 120.70 | 121.65 | 118.80 | 118.92 | 0.2M |
| 2022-04-19 | 119.00 | 119.80 | 116.60 | 118.62 | 0.3M |
| 2022-04-14 | 117.05 | 119.85 | 117.05 | 117.10 | 0.3M |
| 2022-04-13 | 116.55 | 117.85 | 112.75 | 113.05 | 0.1M |
| 2022-04-12 | 113.35 | 117.40 | 112.80 | 116.78 | 0.1M |
| 2022-04-11 | 117.05 | 117.45 | 113.65 | 117.10 | 0.1M |
| 2022-04-08 | 117.40 | 117.80 | 115.65 | 117.53 | 0.2M |
| 2022-04-07 | 116.20 | 117.70 | 114.40 | 116.62 | 0.3M |
| 2022-04-06 | 121.75 | 121.75 | 114.10 | 114.67 | 0.3M |
| 2022-04-05 | 120.30 | 123.35 | 119.75 | 120.00 | 0.8M |
| 2022-04-04 | 118.70 | 120.50 | 116.95 | 118.20 | 1.0M |
| 2022-04-01 | 117.40 | 118.50 | 115.90 | 117.35 | 0.3M |
| 2022-03-31 | 122.85 | 122.95 | 117.75 | 118.50 | 0.2M |
| 2022-03-30 | 122.70 | 122.70 | 120.25 | 122.00 | 0.4M |
| 2022-03-29 | 118.50 | 124.25 | 118.00 | 124.00 | 0.5M |
| 2022-03-28 | 115.55 | 117.35 | 115.50 | 115.50 | 0.2M |
| 2022-03-25 | 115.10 | 116.80 | 114.25 | 114.50 | 0.8M |
| 2022-03-24 | 117.25 | 119.05 | 113.60 | 116.50 | 0.2M |
| 2022-03-23 | 120.00 | 120.00 | 116.60 | 116.95 | 0.0M |
| 2022-03-22 | 117.30 | 120.00 | 116.85 | 120.00 | 0.3M |
| 2022-03-21 | 118.05 | 119.00 | 116.00 | 117.50 | 0.6M |
| 2022-03-18 | 116.90 | 119.25 | 115.10 | 116.50 | 0.5M |
| 2022-03-17 | 116.15 | 118.85 | 114.95 | 117.50 | 0.8M |
| 2022-03-16 | 108.00 | 114.45 | 108.00 | 113.50 | 0.7M |
| 2022-03-15 | 106.70 | 106.70 | 102.05 | 103.00 | 0.6M |
| 2022-03-14 | 109.85 | 109.85 | 104.80 | 107.00 | 0.8M |
| 2022-03-11 | 110.65 | 113.85 | 109.10 | 110.50 | 0.3M |
| 2022-03-10 | 114.50 | 114.50 | 109.35 | 110.50 | 0.9M |
| 2022-03-09 | 105.65 | 113.90 | 102.85 | 111.50 | 1.0M |
| 2022-03-08 | 104.00 | 107.00 | 100.25 | 101.00 | 1.4M |
| 2022-03-07 | 104.00 | 107.65 | 100.05 | 106.00 | 0.4M |
| 2022-03-04 | 113.35 | 113.35 | 106.55 | 109.00 | 1.0M |
| 2022-03-03 | 117.55 | 119.70 | 113.95 | 114.50 | 0.5M |
| 2022-03-02 | 114.25 | 119.45 | 112.30 | 117.50 | 0.5M |
| 2022-03-01 | 124.30 | 125.15 | 116.25 | 116.50 | 1.1M |
| 2022-02-28 | 122.30 | 125.00 | 121.30 | 122.00 | 0.5M |
| 2022-02-25 | 121.60 | 125.65 | 119.90 | 125.00 | 0.1M |
| 2022-02-24 | 121.45 | 123.50 | 117.95 | 121.00 | 0.5M |
| 2022-02-23 | 128.75 | 130.75 | 127.80 | 128.00 | 0.6M |
| 2022-02-22 | 125.45 | 128.85 | 124.60 | 128.00 | 0.2M |
| 2022-02-21 | 130.20 | 131.75 | 127.00 | 127.00 | 0.3M |
| 2022-02-18 | 130.40 | 131.35 | 128.75 | 130.50 | 0.2M |
| 2022-02-17 | 131.00 | 134.60 | 129.00 | 129.00 | 0.2M |
| 2022-02-16 | 134.70 | 134.70 | 130.95 | 133.50 | 0.1M |
| 2022-02-15 | 130.55 | 133.80 | 130.40 | 130.50 | 0.1M |
| 2022-02-14 | 130.40 | 131.20 | 127.50 | 130.50 | 0.3M |
| 2022-02-11 | 133.25 | 134.30 | 131.75 | 132.50 | 0.2M |
| 2022-02-10 | 135.85 | 136.95 | 132.30 | 132.50 | 0.3M |
| 2022-02-09 | 132.50 | 136.15 | 132.30 | 135.49 | 2.9M |
| 2022-02-08 | 130.20 | 132.60 | 129.30 | 130.50 | 0.1M |
| 2022-02-07 | 130.20 | 132.00 | 129.55 | 130.50 | 0.1M |
| 2022-02-04 | 135.75 | 136.05 | 130.55 | 131.50 | 0.2M |
| 2022-02-03 | 136.80 | 138.15 | 133.65 | 136.50 | 0.2M |
| 2022-02-02 | 138.60 | 138.95 | 137.05 | 138.50 | 0.3M |
| 2022-02-01 | 133.40 | 137.85 | 133.40 | 134.50 | 0.2M |
| 2022-01-31 | 132.00 | 134.00 | 129.70 | 131.50 | 1.7M |
| 2022-01-28 | 133.05 | 133.75 | 126.10 | 129.00 | 0.3M |
| 2022-01-27 | 129.20 | 132.15 | 128.65 | 129.00 | 0.2M |
| 2022-01-26 | 128.05 | 134.00 | 128.05 | 130.50 | 1.3M |
| 2022-01-25 | 129.00 | 131.80 | 126.55 | 128.01 | 0.1M |
| 2022-01-24 | 133.95 | 136.30 | 126.80 | 128.00 | 0.2M |
| 2022-01-21 | 139.00 | 139.35 | 134.40 | 134.50 | 0.4M |
| 2022-01-20 | 142.00 | 142.30 | 137.95 | 141.00 | 0.5M |
| 2022-01-19 | 141.50 | 147.40 | 140.60 | 142.00 | 1.0M |
| 2022-01-18 | 134.55 | 135.60 | 131.95 | 133.50 | 1.1M |
| 2022-01-17 | 131.90 | 136.55 | 131.20 | 135.50 | 0.4M |
| 2022-01-14 | 132.15 | 133.10 | 130.60 | 131.50 | 0.2M |
| 2022-01-13 | 134.65 | 135.80 | 132.40 | 134.50 | 0.1M |
| 2022-01-12 | 135.95 | 135.95 | 133.10 | 135.50 | 0.2M |
| 2022-01-11 | 134.75 | 136.80 | 134.10 | 135.50 | 0.2M |
| 2022-01-10 | 137.65 | 138.64 | 131.70 | 132.50 | 0.1M |
| 2022-01-07 | 139.00 | 140.75 | 136.05 | 138.50 | 0.2M |
| 2022-01-06 | 139.30 | 141.40 | 138.85 | 140.00 | 0.2M |
| 2022-01-05 | 138.75 | 143.70 | 138.70 | 142.00 | 0.5M |
| 2022-01-04 | 137.85 | 140.75 | 137.50 | 137.50 | 0.7M |