| 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 | 111.90 | 112.20 | 111.40 | 111.75 | 0.0M |
| 2022-12-29 | 109.20 | 111.50 | 109.20 | 111.25 | 0.0M |
| 2022-12-28 | 110.10 | 110.60 | 108.30 | 110.00 | 0.0M |
| 2022-12-23 | 109.20 | 110.60 | 108.60 | 108.70 | 0.0M |
| 2022-12-22 | 107.40 | 109.40 | 107.40 | 108.10 | 0.0M |
| 2022-12-21 | 104.00 | 108.50 | 103.80 | 108.00 | 0.0M |
| 2022-12-20 | 104.10 | 104.50 | 102.70 | 104.22 | 0.0M |
| 2022-12-19 | 103.50 | 108.20 | 103.50 | 107.05 | 0.1M |
| 2022-12-16 | 98.10 | 100.60 | 98.10 | 99.53 | 0.1M |
| 2022-12-15 | 101.50 | 101.50 | 98.00 | 98.70 | 0.0M |
| 2022-12-14 | 109.80 | 109.80 | 104.40 | 104.90 | 0.0M |
| 2022-12-13 | 108.40 | 111.40 | 107.50 | 110.40 | 0.0M |
| 2022-12-12 | 107.00 | 108.40 | 106.30 | 107.15 | 0.0M |
| 2022-12-09 | 105.30 | 107.60 | 105.30 | 107.55 | 0.0M |
| 2022-12-08 | 106.20 | 106.40 | 102.50 | 104.33 | 0.0M |
| 2022-12-07 | 106.70 | 106.80 | 104.90 | 106.60 | 0.0M |
| 2022-12-06 | 108.10 | 108.80 | 107.60 | 108.20 | 0.0M |
| 2022-12-05 | 106.60 | 108.70 | 106.50 | 108.10 | 0.0M |
| 2022-12-02 | 107.80 | 108.30 | 105.40 | 105.65 | 0.0M |
| 2022-12-01 | 107.30 | 108.10 | 105.40 | 106.30 | 0.0M |
| 2022-11-30 | 103.40 | 106.00 | 103.40 | 106.00 | 0.1M |
| 2022-11-29 | 103.80 | 104.00 | 103.00 | 103.45 | 0.0M |
| 2022-11-28 | 108.10 | 108.10 | 103.70 | 105.35 | 0.1M |
| 2022-11-25 | 107.80 | 109.05 | 106.70 | 109.05 | 0.0M |
| 2022-11-24 | 106.10 | 108.40 | 106.10 | 108.10 | 0.0M |
| 2022-11-23 | 104.80 | 106.50 | 103.90 | 104.50 | 0.0M |
| 2022-11-22 | 102.90 | 104.90 | 101.70 | 104.03 | 0.0M |
| 2022-11-21 | 100.70 | 103.10 | 99.90 | 101.83 | 0.0M |
| 2022-11-18 | 100.20 | 103.10 | 99.50 | 101.83 | 0.0M |
| 2022-11-17 | 100.90 | 101.50 | 99.80 | 100.80 | 0.0M |
| 2022-11-16 | 100.70 | 101.17 | 100.50 | 101.17 | 0.0M |
| 2022-11-15 | 104.70 | 105.70 | 103.70 | 104.30 | 0.0M |
| 2022-11-14 | 106.50 | 107.00 | 105.10 | 106.90 | 0.0M |
| 2022-11-11 | 104.30 | 107.80 | 104.30 | 107.15 | 0.0M |
| 2022-11-10 | 98.90 | 105.00 | 97.55 | 104.97 | 0.0M |
| 2022-11-09 | 100.10 | 100.60 | 98.40 | 99.92 | 0.0M |
| 2022-11-08 | 97.40 | 100.40 | 97.40 | 100.00 | 0.0M |
| 2022-11-07 | 96.00 | 97.65 | 96.00 | 97.53 | 0.0M |
| 2022-11-04 | 94.40 | 95.50 | 94.25 | 94.35 | 0.0M |
| 2022-11-03 | 95.95 | 95.95 | 93.10 | 94.35 | 0.0M |
| 2022-11-02 | 97.45 | 98.45 | 95.40 | 95.55 | 0.0M |
| 2022-11-01 | 100.20 | 101.50 | 97.70 | 99.25 | 0.0M |
| 2022-10-31 | 100.90 | 101.10 | 99.40 | 100.50 | 0.0M |
| 2022-10-28 | 100.50 | 103.08 | 98.90 | 103.08 | 0.0M |
| 2022-10-27 | 100.80 | 102.60 | 100.10 | 101.65 | 0.0M |
| 2022-10-26 | 98.35 | 102.60 | 96.90 | 102.40 | 0.1M |
| 2022-10-25 | 93.15 | 97.25 | 89.25 | 96.10 | 0.1M |
| 2022-10-24 | 93.35 | 94.60 | 92.20 | 93.15 | 0.0M |
| 2022-10-21 | 91.65 | 91.95 | 90.25 | 90.25 | 0.0M |
| 2022-10-20 | 91.40 | 92.55 | 90.00 | 92.25 | 0.0M |
| 2022-10-19 | 94.95 | 94.95 | 90.25 | 91.67 | 0.0M |
| 2022-10-18 | 92.60 | 93.35 | 91.70 | 92.58 | 0.0M |
| 2022-10-17 | 88.00 | 91.90 | 87.90 | 91.72 | 0.0M |
| 2022-10-14 | 89.10 | 89.10 | 87.50 | 88.40 | 0.0M |
| 2022-10-13 | 87.10 | 88.50 | 84.75 | 87.25 | 0.0M |
| 2022-10-12 | 89.55 | 89.55 | 87.20 | 87.35 | 0.0M |
| 2022-10-11 | 89.15 | 89.30 | 87.83 | 87.83 | 0.0M |
| 2022-10-10 | 87.85 | 89.55 | 86.95 | 89.53 | 0.0M |
| 2022-10-07 | 89.15 | 89.60 | 87.10 | 87.83 | 0.0M |
| 2022-10-06 | 90.35 | 90.53 | 89.40 | 90.53 | 0.0M |
| 2022-10-05 | 93.00 | 93.00 | 89.05 | 89.15 | 0.0M |
| 2022-10-04 | 91.40 | 94.05 | 91.20 | 93.25 | 0.0M |
| 2022-10-03 | 86.30 | 90.45 | 85.90 | 89.67 | 0.0M |
| 2022-09-30 | 87.70 | 87.95 | 85.60 | 87.40 | 0.0M |
| 2022-09-29 | 88.10 | 89.75 | 88.00 | 88.00 | 0.0M |
| 2022-09-28 | 85.40 | 90.05 | 85.30 | 88.78 | 0.0M |
| 2022-09-27 | 89.85 | 89.85 | 85.40 | 85.67 | 0.0M |
| 2022-09-26 | 93.30 | 93.70 | 91.20 | 91.92 | 0.0M |
| 2022-09-23 | 92.90 | 94.05 | 91.80 | 92.20 | 0.0M |
| 2022-09-22 | 95.35 | 95.70 | 92.60 | 93.92 | 0.0M |
| 2022-09-21 | 95.20 | 97.05 | 95.20 | 97.05 | 0.0M |
| 2022-09-20 | 100.30 | 100.30 | 96.20 | 96.20 | 0.0M |
| 2022-09-16 | 101.30 | 101.30 | 100.40 | 100.60 | 0.0M |
| 2022-09-15 | 103.20 | 103.20 | 101.08 | 101.08 | 0.0M |
| 2022-09-14 | 102.30 | 103.60 | 102.30 | 103.45 | 0.0M |
| 2022-09-13 | 106.80 | 106.80 | 103.20 | 104.42 | 0.0M |
| 2022-09-12 | 106.20 | 106.80 | 105.00 | 105.35 | 0.0M |
| 2022-09-09 | 102.90 | 105.30 | 102.70 | 104.10 | 0.0M |
| 2022-09-08 | 102.50 | 102.70 | 100.10 | 100.70 | 0.0M |
| 2022-09-07 | 101.40 | 102.10 | 101.00 | 102.10 | 0.0M |
| 2022-09-06 | 102.70 | 102.70 | 101.65 | 101.65 | 0.0M |
| 2022-09-05 | 102.00 | 102.67 | 101.80 | 102.67 | 0.0M |
| 2022-09-02 | 103.10 | 105.20 | 103.10 | 103.17 | 0.0M |
| 2022-09-01 | 103.50 | 103.75 | 102.30 | 103.75 | 0.0M |
| 2022-08-31 | 107.10 | 107.10 | 104.40 | 104.60 | 0.0M |
| 2022-08-30 | 107.90 | 108.80 | 106.10 | 106.70 | 0.0M |
| 2022-08-26 | 107.20 | 107.80 | 104.90 | 104.90 | 0.0M |
| 2022-08-25 | 106.90 | 107.20 | 105.50 | 106.10 | 0.0M |
| 2022-08-24 | 105.90 | 106.50 | 105.15 | 105.15 | 0.0M |
| 2022-08-23 | 107.70 | 109.30 | 106.80 | 108.60 | 0.0M |
| 2022-08-22 | 111.00 | 111.00 | 107.40 | 108.60 | 0.0M |
| 2022-08-19 | 114.60 | 114.60 | 111.80 | 112.10 | 0.0M |
| 2022-08-18 | 116.40 | 117.00 | 114.50 | 114.60 | 0.0M |
| 2022-08-17 | 117.10 | 117.55 | 115.70 | 117.55 | 0.0M |
| 2022-08-16 | 117.40 | 117.40 | 116.00 | 116.20 | 0.1M |
| 2022-08-15 | 117.50 | 118.80 | 116.40 | 116.40 | 0.0M |
| 2022-08-12 | 119.30 | 119.60 | 117.50 | 118.00 | 0.0M |
| 2022-08-11 | 117.50 | 118.20 | 116.60 | 118.20 | 0.0M |
| 2022-08-10 | 112.70 | 118.10 | 112.70 | 116.80 | 0.0M |
| 2022-08-09 | 114.70 | 115.30 | 113.35 | 113.35 | 0.0M |
| 2022-08-08 | 116.20 | 117.40 | 115.40 | 117.05 | 0.0M |
| 2022-08-05 | 118.20 | 118.20 | 114.70 | 115.75 | 0.0M |
| 2022-08-04 | 118.10 | 118.10 | 116.90 | 117.65 | 0.0M |
| 2022-08-03 | 116.50 | 117.40 | 115.65 | 115.65 | 0.0M |
| 2022-08-02 | 117.20 | 117.20 | 115.30 | 116.00 | 0.0M |
| 2022-08-01 | 122.90 | 124.50 | 119.40 | 120.00 | 0.0M |
| 2022-07-29 | 121.40 | 123.70 | 121.40 | 122.10 | 0.0M |
| 2022-07-28 | 117.90 | 118.40 | 117.00 | 118.00 | 0.0M |
| 2022-07-27 | 116.90 | 117.05 | 116.00 | 117.05 | 0.0M |
| 2022-07-26 | 116.20 | 116.80 | 116.20 | 116.80 | 0.0M |
| 2022-07-25 | 118.20 | 119.25 | 118.20 | 119.25 | 0.0M |
| 2022-07-22 | 119.20 | 119.70 | 117.50 | 118.10 | 0.0M |
| 2022-07-21 | 115.10 | 119.25 | 115.10 | 119.25 | 0.0M |
| 2022-07-20 | 112.70 | 117.35 | 112.70 | 117.35 | 0.0M |
| 2022-07-19 | 111.20 | 112.70 | 108.70 | 112.70 | 0.0M |
| 2022-07-18 | 105.60 | 112.50 | 105.60 | 112.00 | 0.0M |
| 2022-07-15 | 125.00 | 125.00 | 106.20 | 110.60 | 0.1M |
| 2022-07-14 | 122.00 | 122.90 | 121.40 | 121.45 | 0.0M |
| 2022-07-13 | 122.30 | 122.80 | 120.40 | 122.00 | 0.0M |
| 2022-07-12 | 118.70 | 122.00 | 118.60 | 120.20 | 0.0M |
| 2022-07-11 | 121.70 | 121.70 | 119.75 | 119.75 | 0.0M |
| 2022-07-08 | 122.40 | 123.50 | 121.50 | 121.75 | 0.0M |
| 2022-07-07 | 119.90 | 121.30 | 119.50 | 120.00 | 0.0M |
| 2022-07-06 | 117.70 | 118.90 | 115.20 | 116.80 | 0.0M |
| 2022-07-05 | 115.00 | 117.90 | 113.60 | 114.30 | 0.0M |
| 2022-07-04 | 114.20 | 115.05 | 113.00 | 115.05 | 0.0M |
| 2022-07-01 | 113.40 | 114.70 | 112.90 | 114.60 | 0.0M |
| 2022-06-30 | 112.50 | 112.60 | 111.40 | 112.40 | 0.0M |
| 2022-06-29 | 115.00 | 115.55 | 113.80 | 115.55 | 0.0M |
| 2022-06-28 | 117.40 | 117.80 | 116.00 | 117.45 | 0.0M |
| 2022-06-27 | 117.60 | 118.10 | 115.30 | 117.05 | 0.0M |
| 2022-06-23 | 113.50 | 113.50 | 111.15 | 111.15 | 0.0M |
| 2022-06-22 | 112.50 | 114.80 | 111.30 | 113.65 | 0.0M |
| 2022-06-21 | 115.20 | 118.40 | 115.20 | 115.25 | 0.0M |
| 2022-06-20 | 115.70 | 115.70 | 112.50 | 113.15 | 0.0M |
| 2022-06-17 | 114.90 | 117.90 | 114.60 | 115.65 | 0.0M |
| 2022-06-16 | 118.80 | 118.80 | 114.50 | 115.25 | 0.0M |
| 2022-06-15 | 122.70 | 122.70 | 120.80 | 122.20 | 0.0M |
| 2022-06-14 | 128.80 | 128.80 | 122.00 | 122.10 | 0.1M |
| 2022-06-13 | 127.70 | 128.70 | 126.90 | 128.70 | 0.0M |
| 2022-06-10 | 132.50 | 133.90 | 129.90 | 130.50 | 0.1M |
| 2022-06-09 | 133.80 | 135.50 | 133.75 | 133.75 | 0.0M |
| 2022-06-08 | 133.80 | 134.70 | 133.80 | 134.00 | 0.0M |
| 2022-06-07 | 134.40 | 135.80 | 133.00 | 133.25 | 0.0M |
| 2022-06-01 | 132.20 | 135.00 | 130.00 | 132.40 | 0.1M |
| 2022-05-31 | 131.30 | 133.70 | 131.10 | 133.35 | 0.0M |
| 2022-05-30 | 131.80 | 134.00 | 130.50 | 131.05 | 0.0M |
| 2022-05-27 | 130.00 | 132.50 | 129.80 | 130.20 | 0.0M |
| 2022-05-25 | 128.20 | 129.80 | 126.40 | 127.35 | 0.0M |
| 2022-05-24 | 127.40 | 128.60 | 127.20 | 127.35 | 0.0M |
| 2022-05-23 | 129.20 | 129.20 | 126.60 | 126.60 | 0.0M |
| 2022-05-20 | 128.70 | 128.70 | 124.80 | 124.80 | 0.0M |
| 2022-05-19 | 125.10 | 126.80 | 123.70 | 125.75 | 0.0M |
| 2022-05-18 | 130.00 | 130.80 | 125.60 | 127.15 | 0.0M |
| 2022-05-17 | 131.50 | 131.50 | 129.20 | 130.20 | 0.1M |
| 2022-05-16 | 129.70 | 130.50 | 128.60 | 129.05 | 0.0M |
| 2022-05-13 | 128.00 | 129.90 | 127.85 | 127.85 | 0.0M |
| 2022-05-12 | 122.20 | 124.60 | 120.90 | 123.35 | 0.0M |
| 2022-05-11 | 123.10 | 125.90 | 122.50 | 124.50 | 0.1M |
| 2022-05-10 | 124.40 | 127.10 | 123.50 | 124.20 | 0.5M |
| 2022-05-09 | 129.50 | 129.50 | 120.80 | 122.00 | 0.0M |
| 2022-05-06 | 131.70 | 132.10 | 131.10 | 131.85 | 0.0M |
| 2022-05-05 | 142.90 | 142.90 | 137.20 | 137.65 | 0.0M |
| 2022-05-04 | 137.50 | 140.70 | 137.50 | 140.70 | 0.0M |
| 2022-05-03 | 139.40 | 140.70 | 137.50 | 138.30 | 0.0M |
| 2022-04-29 | 133.30 | 138.10 | 131.00 | 137.55 | 0.0M |
| 2022-04-28 | 133.20 | 135.90 | 128.00 | 132.00 | 0.3M |
| 2022-04-27 | 117.80 | 120.80 | 117.80 | 120.20 | 0.5M |
| 2022-04-26 | 119.50 | 119.70 | 116.90 | 117.45 | 0.0M |
| 2022-04-25 | 117.60 | 120.30 | 117.60 | 119.85 | 0.0M |
| 2022-04-22 | 122.50 | 122.90 | 121.30 | 122.90 | 0.0M |
| 2022-04-21 | 121.40 | 123.00 | 121.25 | 121.25 | 0.0M |
| 2022-04-20 | 118.60 | 121.30 | 118.60 | 120.00 | 0.0M |
| 2022-04-19 | 120.20 | 120.90 | 117.20 | 118.20 | 0.0M |
| 2022-04-14 | 121.10 | 121.10 | 120.00 | 120.20 | 0.0M |
| 2022-04-13 | 119.90 | 120.30 | 119.90 | 120.20 | 0.0M |
| 2022-04-12 | 117.70 | 121.10 | 117.70 | 119.85 | 0.0M |
| 2022-04-11 | 123.40 | 124.30 | 120.60 | 120.60 | 0.0M |
| 2022-04-08 | 130.70 | 131.10 | 122.60 | 122.60 | 0.1M |
| 2022-04-07 | 143.00 | 143.30 | 142.50 | 143.25 | 0.0M |
| 2022-04-06 | 146.90 | 147.10 | 142.00 | 142.00 | 0.0M |
| 2022-04-05 | 151.30 | 152.00 | 148.50 | 148.70 | 0.0M |
| 2022-04-04 | 149.70 | 150.70 | 148.60 | 149.65 | 0.0M |
| 2022-04-01 | 149.30 | 150.70 | 148.50 | 148.50 | 0.0M |
| 2022-03-31 | 149.60 | 149.70 | 149.20 | 149.25 | 0.0M |
| 2022-03-30 | 153.40 | 153.40 | 150.20 | 150.20 | 0.0M |
| 2022-03-29 | 149.40 | 154.90 | 149.10 | 152.80 | 0.0M |
| 2022-03-28 | 149.70 | 149.70 | 146.40 | 148.30 | 0.0M |
| 2022-03-25 | 150.70 | 150.70 | 145.90 | 147.05 | 0.0M |
| 2022-03-24 | 158.50 | 158.50 | 150.60 | 151.05 | 0.0M |
| 2022-03-23 | 160.10 | 161.40 | 157.45 | 157.45 | 0.0M |
| 2022-03-22 | 158.00 | 161.20 | 158.00 | 158.30 | 0.0M |
| 2022-03-21 | 155.10 | 159.30 | 155.10 | 159.15 | 0.0M |
| 2022-03-18 | 156.10 | 156.30 | 153.40 | 156.20 | 0.0M |
| 2022-03-17 | 154.90 | 155.20 | 154.40 | 155.15 | 0.0M |
| 2022-03-16 | 150.70 | 152.60 | 149.80 | 151.35 | 0.0M |
| 2022-03-15 | 149.70 | 149.70 | 145.90 | 148.20 | 0.0M |
| 2022-03-14 | 152.90 | 152.90 | 149.50 | 150.20 | 0.0M |
| 2022-03-11 | 148.50 | 151.20 | 148.50 | 149.45 | 0.0M |
| 2022-03-10 | 144.70 | 145.00 | 143.00 | 144.50 | 0.0M |
| 2022-03-09 | 139.20 | 144.60 | 138.70 | 144.20 | 0.0M |
| 2022-03-08 | 131.80 | 138.90 | 131.80 | 137.75 | 0.0M |
| 2022-03-07 | 131.10 | 136.60 | 127.70 | 133.75 | 0.0M |
| 2022-03-04 | 137.50 | 138.60 | 136.00 | 136.00 | 0.0M |
| 2022-03-03 | 143.10 | 144.10 | 139.70 | 140.00 | 0.0M |
| 2022-03-02 | 140.00 | 141.90 | 136.80 | 141.75 | 0.0M |
| 2022-03-01 | 144.90 | 145.60 | 140.80 | 141.55 | 0.0M |
| 2022-02-28 | 145.50 | 146.90 | 144.80 | 144.80 | 0.0M |
| 2022-02-25 | 144.60 | 147.30 | 142.20 | 145.75 | 0.0M |
| 2022-02-24 | 138.90 | 145.30 | 138.90 | 143.75 | 0.0M |
| 2022-02-23 | 151.90 | 151.90 | 147.30 | 149.55 | 0.0M |
| 2022-02-22 | 145.20 | 151.30 | 144.80 | 149.75 | 0.0M |
| 2022-02-21 | 153.40 | 153.40 | 145.80 | 147.25 | 0.0M |
| 2022-02-18 | 153.80 | 155.40 | 153.60 | 153.65 | 0.0M |
| 2022-02-17 | 159.70 | 159.70 | 154.50 | 154.50 | 0.0M |
| 2022-02-16 | 159.30 | 160.50 | 158.40 | 159.85 | 0.0M |
| 2022-02-15 | 157.90 | 160.10 | 157.20 | 159.25 | 0.0M |
| 2022-02-14 | 153.20 | 155.90 | 151.90 | 155.55 | 0.0M |
| 2022-02-11 | 164.60 | 165.10 | 161.70 | 162.20 | 0.0M |
| 2022-02-10 | 176.00 | 176.00 | 168.00 | 168.00 | 0.0M |
| 2022-02-09 | 166.80 | 172.90 | 166.80 | 170.10 | 0.0M |
| 2022-02-08 | 167.00 | 167.00 | 162.50 | 165.05 | 0.0M |
| 2022-02-07 | 161.50 | 164.30 | 160.40 | 162.40 | 0.0M |
| 2022-02-04 | 162.50 | 162.80 | 160.90 | 160.90 | 0.0M |
| 2022-02-03 | 168.00 | 168.00 | 164.50 | 164.90 | 0.0M |
| 2022-02-02 | 168.40 | 169.50 | 168.00 | 168.00 | 0.0M |
| 2022-02-01 | 163.80 | 166.20 | 163.80 | 164.40 | 0.0M |
| 2022-01-31 | 162.20 | 163.90 | 161.60 | 162.50 | 0.0M |
| 2022-01-28 | 162.60 | 162.60 | 157.90 | 158.60 | 0.0M |
| 2022-01-27 | 161.90 | 164.70 | 161.00 | 162.50 | 0.0M |
| 2022-01-26 | 159.70 | 162.30 | 159.70 | 160.00 | 0.0M |
| 2022-01-25 | 161.40 | 161.40 | 157.50 | 158.20 | 0.0M |
| 2022-01-24 | 163.40 | 164.50 | 155.50 | 157.35 | 0.0M |
| 2022-01-21 | 167.10 | 167.10 | 163.80 | 164.80 | 0.0M |
| 2022-01-20 | 166.80 | 171.00 | 166.80 | 169.15 | 0.0M |
| 2022-01-19 | 165.50 | 169.70 | 165.20 | 167.45 | 0.0M |
| 2022-01-18 | 170.40 | 170.40 | 168.10 | 168.80 | 0.0M |
| 2022-01-17 | 177.60 | 177.60 | 170.00 | 174.30 | 0.0M |
| 2022-01-14 | 177.90 | 178.80 | 176.40 | 177.45 | 0.0M |
| 2022-01-13 | 181.20 | 182.60 | 180.40 | 180.40 | 0.0M |
| 2022-01-12 | 179.30 | 182.00 | 179.30 | 182.00 | 0.0M |
| 2022-01-11 | 175.20 | 178.40 | 174.50 | 177.85 | 0.0M |
| 2022-01-10 | 179.70 | 179.70 | 173.20 | 173.75 | 0.0M |
| 2022-01-07 | 187.00 | 187.30 | 180.10 | 182.90 | 0.0M |
| 2022-01-05 | 193.20 | 193.50 | 191.05 | 191.05 | 0.0M |
| 2022-01-04 | 190.90 | 194.10 | 190.60 | 191.05 | 0.0M |