| 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 | 108.00 | 108.00 | 107.08 | 107.53 | 0.2M |
| 2022-12-29 | 107.20 | 108.16 | 106.60 | 108.08 | 0.1M |
| 2022-12-28 | 108.04 | 108.71 | 106.90 | 108.05 | 0.3M |
| 2022-12-23 | 107.90 | 108.40 | 107.43 | 108.00 | 0.3M |
| 2022-12-22 | 108.58 | 109.28 | 107.61 | 108.78 | 0.5M |
| 2022-12-21 | 106.96 | 108.87 | 106.96 | 107.00 | 0.3M |
| 2022-12-20 | 107.20 | 108.24 | 107.10 | 107.58 | 4.4M |
| 2022-12-19 | 107.36 | 108.55 | 107.26 | 107.72 | 1.4M |
| 2022-12-16 | 108.00 | 108.80 | 107.16 | 108.15 | 11.6M |
| 2022-12-15 | 110.80 | 110.92 | 107.66 | 110.83 | 0.4M |
| 2022-12-14 | 109.28 | 111.56 | 108.82 | 109.30 | 0.7M |
| 2022-12-13 | 109.54 | 110.54 | 108.72 | 109.67 | 0.8M |
| 2022-12-12 | 109.18 | 109.64 | 108.67 | 109.20 | 0.3M |
| 2022-12-09 | 109.74 | 109.94 | 109.08 | 109.58 | 1.6M |
| 2022-12-08 | 108.88 | 109.77 | 108.40 | 109.05 | 1.0M |
| 2022-12-07 | 111.30 | 111.30 | 109.26 | 110.83 | 1.2M |
| 2022-12-06 | 111.42 | 112.38 | 111.42 | 111.67 | 2.8M |
| 2022-12-05 | 112.78 | 112.78 | 111.30 | 112.62 | 0.5M |
| 2022-12-02 | 113.04 | 113.74 | 112.52 | 113.40 | 0.5M |
| 2022-12-01 | 112.72 | 114.59 | 112.50 | 113.10 | 1.4M |
| 2022-11-30 | 111.80 | 113.62 | 111.20 | 111.40 | 2.0M |
| 2022-11-29 | 113.48 | 113.48 | 111.26 | 113.40 | 1.7M |
| 2022-11-28 | 112.74 | 113.96 | 112.56 | 113.00 | 0.8M |
| 2022-11-25 | 113.46 | 113.46 | 112.76 | 113.15 | 1.4M |
| 2022-11-24 | 112.98 | 113.66 | 112.14 | 112.40 | 1.5M |
| 2022-11-23 | 112.14 | 112.92 | 112.02 | 112.05 | 1.1M |
| 2022-11-22 | 112.26 | 112.74 | 111.76 | 112.40 | 0.6M |
| 2022-11-21 | 110.70 | 112.54 | 110.70 | 110.72 | 0.9M |
| 2022-11-18 | 110.08 | 111.58 | 110.08 | 110.25 | 0.5M |
| 2022-11-17 | 108.94 | 110.10 | 108.55 | 109.20 | 5.3M |
| 2022-11-16 | 108.14 | 108.93 | 107.74 | 108.20 | 1.5M |
| 2022-11-15 | 108.18 | 109.74 | 107.76 | 108.35 | 0.3M |
| 2022-11-14 | 108.26 | 109.20 | 107.67 | 107.67 | 0.5M |
| 2022-11-11 | 109.92 | 110.26 | 107.40 | 109.25 | 1.9M |
| 2022-11-10 | 108.76 | 110.92 | 108.52 | 109.00 | 2.1M |
| 2022-11-09 | 107.60 | 108.96 | 107.30 | 107.88 | 0.4M |
| 2022-11-08 | 107.26 | 108.34 | 107.05 | 107.05 | 0.4M |
| 2022-11-07 | 108.42 | 108.68 | 107.24 | 108.45 | 0.5M |
| 2022-11-04 | 107.90 | 109.62 | 107.48 | 108.05 | 0.6M |
| 2022-11-03 | 108.48 | 108.91 | 107.55 | 108.35 | 0.3M |
| 2022-11-02 | 108.62 | 109.62 | 108.21 | 108.67 | 0.4M |
| 2022-11-01 | 109.02 | 109.50 | 108.21 | 109.00 | 1.3M |
| 2022-10-31 | 107.88 | 109.07 | 107.40 | 108.66 | 0.1M |
| 2022-10-28 | 105.48 | 107.90 | 105.46 | 106.00 | 0.7M |
| 2022-10-27 | 108.56 | 108.56 | 106.92 | 108.45 | 1.2M |
| 2022-10-26 | 108.10 | 108.34 | 107.04 | 107.72 | 0.5M |
| 2022-10-25 | 107.50 | 108.43 | 107.01 | 107.30 | 0.6M |
| 2022-10-24 | 106.10 | 107.64 | 106.08 | 106.35 | 1.7M |
| 2022-10-21 | 105.12 | 106.16 | 104.86 | 104.91 | 2.1M |
| 2022-10-20 | 106.72 | 107.10 | 105.46 | 106.40 | 0.6M |
| 2022-10-19 | 107.92 | 108.04 | 106.40 | 107.25 | 0.5M |
| 2022-10-18 | 107.60 | 108.63 | 107.00 | 107.45 | 0.5M |
| 2022-10-17 | 105.36 | 108.07 | 105.30 | 105.30 | 0.4M |
| 2022-10-14 | 105.42 | 106.94 | 105.42 | 105.45 | 0.4M |
| 2022-10-13 | 106.08 | 106.34 | 103.44 | 105.88 | 1.1M |
| 2022-10-12 | 105.76 | 106.68 | 105.62 | 105.83 | 1.0M |
| 2022-10-11 | 105.64 | 105.88 | 103.98 | 105.45 | 3.1M |
| 2022-10-10 | 105.76 | 106.24 | 104.66 | 105.78 | 0.6M |
| 2022-10-07 | 105.86 | 107.62 | 105.86 | 106.00 | 0.8M |
| 2022-10-06 | 107.06 | 108.62 | 106.22 | 107.20 | 0.4M |
| 2022-10-05 | 107.20 | 107.84 | 106.66 | 107.22 | 0.2M |
| 2022-10-04 | 106.40 | 107.82 | 106.10 | 106.35 | 0.7M |
| 2022-10-03 | 106.40 | 106.84 | 105.22 | 106.45 | 4.2M |
| 2022-09-30 | 106.46 | 107.30 | 105.56 | 106.45 | 0.7M |
| 2022-09-29 | 106.00 | 106.84 | 104.78 | 105.35 | 2.3M |
| 2022-09-28 | 105.68 | 106.64 | 104.60 | 105.78 | 1.0M |
| 2022-09-27 | 106.52 | 107.66 | 106.27 | 106.62 | 0.7M |
| 2022-09-26 | 106.98 | 108.22 | 105.84 | 107.40 | 1.4M |
| 2022-09-23 | 107.08 | 108.56 | 106.57 | 107.45 | 0.9M |
| 2022-09-22 | 105.76 | 108.70 | 105.44 | 108.67 | 3.1M |
| 2022-09-21 | 106.26 | 106.99 | 105.94 | 106.45 | 0.7M |
| 2022-09-20 | 107.52 | 108.24 | 106.35 | 107.58 | 3.3M |
| 2022-09-16 | 108.12 | 108.62 | 106.70 | 107.88 | 2.5M |
| 2022-09-15 | 109.00 | 109.88 | 108.24 | 109.10 | 2.1M |
| 2022-09-14 | 111.22 | 111.30 | 109.10 | 111.20 | 4.0M |
| 2022-09-13 | 111.94 | 113.48 | 111.90 | 112.15 | 1.1M |
| 2022-09-12 | 111.62 | 112.22 | 111.20 | 111.72 | 1.4M |
| 2022-09-09 | 110.22 | 112.30 | 110.10 | 110.30 | 0.9M |
| 2022-09-08 | 111.00 | 111.30 | 108.80 | 110.78 | 0.6M |
| 2022-09-07 | 112.18 | 112.18 | 110.88 | 112.05 | 0.4M |
| 2022-09-06 | 113.12 | 114.20 | 112.02 | 113.20 | 1.5M |
| 2022-09-05 | 112.18 | 113.46 | 111.56 | 112.10 | 0.3M |
| 2022-09-02 | 113.28 | 113.90 | 113.00 | 113.35 | 1.6M |
| 2022-09-01 | 114.58 | 114.58 | 112.96 | 114.40 | 0.6M |
| 2022-08-31 | 115.20 | 115.65 | 113.78 | 115.10 | 1.6M |
| 2022-08-30 | 115.58 | 116.77 | 114.82 | 115.67 | 0.6M |
| 2022-08-26 | 116.62 | 116.84 | 115.24 | 116.72 | 0.4M |
| 2022-08-25 | 116.40 | 117.47 | 115.86 | 116.45 | 2.3M |
| 2022-08-24 | 115.18 | 116.30 | 114.96 | 115.20 | 0.4M |
| 2022-08-23 | 116.66 | 116.66 | 115.02 | 116.53 | 1.0M |
| 2022-08-22 | 116.60 | 117.59 | 116.32 | 116.45 | 0.6M |
| 2022-08-19 | 116.14 | 117.91 | 116.06 | 116.10 | 1.5M |
| 2022-08-18 | 116.78 | 117.27 | 116.14 | 116.35 | 0.4M |
| 2022-08-17 | 115.38 | 117.47 | 115.28 | 115.53 | 0.5M |
| 2022-08-16 | 115.66 | 115.66 | 114.57 | 115.53 | 0.6M |
| 2022-08-15 | 114.80 | 115.67 | 114.34 | 114.58 | 0.3M |
| 2022-08-12 | 115.18 | 115.71 | 114.60 | 115.10 | 0.5M |
| 2022-08-11 | 114.28 | 115.41 | 113.90 | 114.00 | 0.4M |
| 2022-08-10 | 115.28 | 115.58 | 114.08 | 115.35 | 0.4M |
| 2022-08-09 | 115.00 | 116.05 | 114.72 | 114.88 | 1.1M |
| 2022-08-08 | 115.48 | 116.81 | 115.06 | 115.20 | 0.6M |
| 2022-08-05 | 116.74 | 117.10 | 115.32 | 116.30 | 0.2M |
| 2022-08-04 | 116.34 | 117.25 | 115.74 | 116.20 | 0.6M |
| 2022-08-03 | 116.50 | 116.78 | 115.72 | 115.88 | 0.5M |
| 2022-08-02 | 116.70 | 117.64 | 116.10 | 116.53 | 2.0M |
| 2022-07-29 | 118.00 | 118.68 | 116.03 | 118.30 | 1.1M |
| 2022-07-28 | 116.28 | 117.49 | 114.86 | 115.88 | 1.7M |
| 2022-07-27 | 117.96 | 118.54 | 117.03 | 118.10 | 0.7M |
| 2022-07-26 | 117.16 | 117.67 | 116.60 | 116.92 | 0.4M |
| 2022-07-25 | 115.98 | 117.04 | 115.20 | 115.20 | 0.5M |
| 2022-07-22 | 114.74 | 116.51 | 114.24 | 114.40 | 1.6M |
| 2022-07-21 | 113.24 | 115.23 | 112.30 | 112.30 | 0.5M |
| 2022-07-20 | 115.04 | 115.78 | 113.38 | 115.30 | 0.4M |
| 2022-07-19 | 114.30 | 115.77 | 114.30 | 114.78 | 0.6M |
| 2022-07-18 | 115.10 | 116.10 | 114.94 | 115.58 | 0.7M |
| 2022-07-15 | 113.90 | 114.84 | 112.98 | 113.92 | 0.8M |
| 2022-07-14 | 113.66 | 114.06 | 112.54 | 113.58 | 1.5M |
| 2022-07-13 | 115.48 | 115.48 | 112.56 | 115.05 | 0.7M |
| 2022-07-12 | 115.18 | 115.75 | 114.34 | 114.83 | 0.2M |
| 2022-07-11 | 114.20 | 115.38 | 113.96 | 114.15 | 0.4M |
| 2022-07-08 | 114.56 | 115.05 | 113.18 | 114.62 | 0.3M |
| 2022-07-07 | 115.28 | 115.63 | 113.77 | 115.05 | 0.9M |
| 2022-07-06 | 113.20 | 115.40 | 113.20 | 113.58 | 0.5M |
| 2022-07-05 | 113.88 | 114.14 | 112.70 | 113.83 | 0.6M |
| 2022-07-04 | 112.98 | 113.98 | 112.90 | 113.25 | 0.3M |
| 2022-07-01 | 111.20 | 113.04 | 110.56 | 111.20 | 0.5M |
| 2022-06-30 | 111.96 | 111.96 | 110.04 | 111.83 | 0.6M |
| 2022-06-29 | 110.02 | 112.40 | 109.90 | 110.00 | 1.0M |
| 2022-06-28 | 112.26 | 112.44 | 110.36 | 112.35 | 2.0M |
| 2022-06-27 | 111.90 | 112.46 | 111.26 | 111.67 | 2.0M |
| 2022-06-24 | 108.48 | 111.40 | 108.48 | 108.83 | 0.6M |
| 2022-06-23 | 108.98 | 109.26 | 107.96 | 109.20 | 1.1M |
| 2022-06-22 | 107.54 | 109.62 | 107.04 | 107.25 | 4.1M |
| 2022-06-21 | 108.00 | 108.00 | 107.16 | 107.45 | 2.4M |
| 2022-06-20 | 106.24 | 107.06 | 105.74 | 106.20 | 0.7M |
| 2022-06-17 | 106.00 | 108.06 | 105.92 | 106.53 | 2.3M |
| 2022-06-16 | 107.24 | 108.40 | 106.16 | 107.67 | 0.8M |
| 2022-06-15 | 108.60 | 108.96 | 107.32 | 108.83 | 1.7M |
| 2022-06-14 | 110.80 | 111.46 | 108.78 | 110.83 | 0.8M |
| 2022-06-13 | 109.52 | 111.66 | 109.44 | 109.45 | 3.2M |
| 2022-06-10 | 110.12 | 110.42 | 108.52 | 110.35 | 1.2M |
| 2022-06-09 | 112.22 | 112.78 | 110.74 | 112.25 | 0.5M |
| 2022-06-08 | 114.10 | 114.26 | 111.82 | 114.00 | 0.8M |
| 2022-06-07 | 115.00 | 115.43 | 113.81 | 115.05 | 0.6M |
| 2022-06-01 | 117.62 | 117.62 | 115.26 | 117.30 | 1.4M |
| 2022-05-31 | 116.32 | 117.48 | 116.26 | 116.35 | 1.7M |
| 2022-05-30 | 116.90 | 117.35 | 115.92 | 116.78 | 1.0M |
| 2022-05-27 | 114.24 | 116.65 | 112.88 | 114.20 | 3.2M |
| 2022-05-25 | 115.18 | 115.58 | 114.24 | 115.10 | 0.7M |
| 2022-05-24 | 114.50 | 115.64 | 113.66 | 113.78 | 1.4M |
| 2022-05-23 | 114.48 | 114.50 | 113.04 | 114.05 | 1.1M |
| 2022-05-20 | 114.40 | 114.42 | 113.00 | 114.25 | 0.5M |
| 2022-05-19 | 117.24 | 119.38 | 112.28 | 113.25 | 1.4M |
| 2022-05-18 | 122.60 | 123.05 | 119.16 | 122.15 | 1.0M |
| 2022-05-17 | 124.00 | 124.00 | 121.90 | 123.83 | 1.5M |
| 2022-05-16 | 122.56 | 123.77 | 120.81 | 122.53 | 0.9M |
| 2022-05-13 | 121.70 | 122.82 | 121.24 | 121.40 | 1.9M |
| 2022-05-12 | 120.50 | 122.12 | 119.76 | 120.58 | 0.4M |
| 2022-05-11 | 120.80 | 121.88 | 120.24 | 120.92 | 0.7M |
| 2022-05-10 | 121.00 | 121.38 | 120.10 | 120.67 | 0.2M |
| 2022-05-09 | 122.60 | 123.60 | 120.50 | 121.72 | 0.5M |
| 2022-05-06 | 124.46 | 124.70 | 122.58 | 123.88 | 0.4M |
| 2022-05-05 | 124.54 | 125.58 | 124.18 | 124.70 | 0.4M |
| 2022-05-04 | 125.02 | 125.02 | 123.52 | 124.45 | 1.8M |
| 2022-05-03 | 125.68 | 127.08 | 124.84 | 125.42 | 1.1M |
| 2022-04-29 | 126.06 | 127.16 | 125.26 | 126.28 | 0.5M |
| 2022-04-28 | 125.66 | 126.76 | 125.20 | 125.80 | 1.0M |
| 2022-04-27 | 123.06 | 124.94 | 121.76 | 123.75 | 0.5M |
| 2022-04-26 | 126.14 | 127.00 | 123.72 | 125.05 | 0.8M |
| 2022-04-25 | 124.22 | 126.94 | 123.74 | 124.90 | 12.7M |
| 2022-04-22 | 122.20 | 124.85 | 122.20 | 123.42 | 2.3M |
| 2022-04-21 | 123.20 | 124.19 | 122.04 | 123.17 | 2.8M |
| 2022-04-20 | 122.52 | 122.88 | 121.70 | 122.05 | 7.9M |
| 2022-04-19 | 124.04 | 124.14 | 121.40 | 122.70 | 18.4M |
| 2022-04-14 | 123.70 | 124.41 | 123.32 | 123.92 | 2.1M |
| 2022-04-13 | 122.66 | 124.51 | 122.22 | 123.15 | 2.0M |
| 2022-04-12 | 123.70 | 124.25 | 122.68 | 123.15 | 0.4M |
| 2022-04-11 | 122.28 | 123.92 | 122.24 | 123.10 | 4.2M |
| 2022-04-08 | 123.78 | 124.50 | 123.30 | 124.10 | 0.6M |
| 2022-04-07 | 122.80 | 123.79 | 122.54 | 123.00 | 0.2M |
| 2022-04-06 | 123.48 | 124.10 | 121.64 | 122.85 | 1.1M |
| 2022-04-05 | 122.28 | 123.32 | 122.14 | 122.90 | 1.5M |
| 2022-04-04 | 121.04 | 122.12 | 120.70 | 121.58 | 2.5M |
| 2022-04-01 | 120.36 | 121.36 | 120.00 | 120.85 | 2.0M |
| 2022-03-31 | 121.04 | 121.48 | 120.42 | 120.50 | 2.1M |
| 2022-03-30 | 120.94 | 121.90 | 120.20 | 120.50 | 1.2M |
| 2022-03-29 | 120.78 | 122.14 | 120.38 | 120.50 | 0.4M |
| 2022-03-28 | 119.84 | 121.20 | 119.76 | 120.50 | 1.3M |
| 2022-03-25 | 119.92 | 120.38 | 118.66 | 119.00 | 1.6M |
| 2022-03-24 | 118.76 | 120.48 | 118.76 | 119.00 | 1.2M |
| 2022-03-23 | 120.48 | 120.88 | 118.36 | 119.00 | 12.7M |
| 2022-03-22 | 120.00 | 121.20 | 119.48 | 119.50 | 0.6M |
| 2022-03-21 | 120.00 | 121.52 | 119.98 | 120.50 | 1.2M |
| 2022-03-18 | 118.90 | 121.08 | 117.88 | 120.00 | 1.4M |
| 2022-03-17 | 117.04 | 118.72 | 116.64 | 117.50 | 0.9M |
| 2022-03-16 | 116.62 | 118.23 | 116.29 | 116.50 | 0.8M |
| 2022-03-15 | 114.72 | 116.67 | 114.08 | 116.00 | 1.5M |
| 2022-03-14 | 113.50 | 114.75 | 112.22 | 114.26 | 0.2M |
| 2022-03-11 | 113.78 | 114.96 | 111.86 | 113.00 | 1.7M |
| 2022-03-10 | 115.26 | 115.26 | 112.66 | 114.00 | 1.3M |
| 2022-03-09 | 111.54 | 115.28 | 110.60 | 115.00 | 2.1M |
| 2022-03-08 | 113.20 | 114.74 | 109.58 | 111.00 | 2.9M |
| 2022-03-07 | 114.18 | 114.18 | 110.36 | 113.00 | 1.4M |
| 2022-03-04 | 117.78 | 118.34 | 115.68 | 117.00 | 1.9M |
| 2022-03-03 | 119.38 | 120.00 | 117.82 | 118.50 | 2.2M |
| 2022-03-02 | 120.30 | 120.76 | 118.02 | 120.50 | 1.9M |
| 2022-03-01 | 119.62 | 121.14 | 119.24 | 120.50 | 0.9M |
| 2022-02-28 | 117.98 | 119.98 | 117.98 | 118.50 | 1.3M |
| 2022-02-25 | 115.30 | 118.66 | 115.18 | 118.50 | 0.5M |
| 2022-02-24 | 116.72 | 117.20 | 114.91 | 116.00 | 1.9M |
| 2022-02-23 | 118.62 | 120.50 | 118.62 | 119.00 | 1.3M |
| 2022-02-22 | 117.70 | 118.72 | 116.90 | 118.00 | 2.5M |
| 2022-02-21 | 118.42 | 119.70 | 118.36 | 119.00 | 0.7M |
| 2022-02-18 | 118.10 | 119.10 | 117.82 | 118.00 | 1.7M |
| 2022-02-17 | 116.00 | 118.04 | 115.50 | 116.50 | 0.9M |
| 2022-02-16 | 118.14 | 121.55 | 117.00 | 117.00 | 2.7M |
| 2022-02-15 | 117.68 | 119.28 | 117.50 | 117.50 | 0.6M |
| 2022-02-14 | 118.26 | 118.54 | 117.26 | 117.50 | 0.5M |
| 2022-02-11 | 117.76 | 119.94 | 117.34 | 119.50 | 0.6M |
| 2022-02-10 | 118.24 | 118.44 | 117.42 | 117.50 | 1.2M |
| 2022-02-09 | 118.28 | 120.06 | 118.26 | 119.00 | 12.4M |
| 2022-02-08 | 119.26 | 119.78 | 117.52 | 118.00 | 1.0M |
| 2022-02-07 | 119.40 | 119.68 | 118.74 | 119.00 | 0.7M |
| 2022-02-04 | 120.20 | 120.44 | 118.54 | 119.00 | 0.6M |
| 2022-02-03 | 120.50 | 120.98 | 119.02 | 120.00 | 1.2M |
| 2022-02-02 | 119.78 | 120.94 | 119.06 | 119.50 | 0.9M |
| 2022-02-01 | 119.80 | 120.42 | 118.66 | 118.68 | 0.2M |
| 2022-01-31 | 119.50 | 119.88 | 118.50 | 119.10 | 0.4M |
| 2022-01-28 | 118.70 | 118.70 | 116.66 | 118.06 | 0.3M |
| 2022-01-27 | 117.08 | 118.96 | 116.88 | 118.10 | 0.6M |
| 2022-01-26 | 118.50 | 119.24 | 117.64 | 117.94 | 0.2M |
| 2022-01-25 | 117.90 | 119.06 | 117.28 | 118.10 | 0.3M |
| 2022-01-24 | 120.60 | 120.72 | 118.48 | 118.72 | 0.6M |
| 2022-01-21 | 120.32 | 121.94 | 120.32 | 120.79 | 0.3M |
| 2022-01-20 | 120.24 | 121.40 | 120.06 | 121.20 | 0.2M |
| 2022-01-19 | 121.64 | 121.64 | 120.02 | 120.06 | 0.1M |
| 2022-01-18 | 121.82 | 122.74 | 121.16 | 122.74 | 0.4M |
| 2022-01-17 | 120.90 | 122.32 | 120.66 | 121.96 | 0.5M |
| 2022-01-14 | 120.28 | 121.50 | 120.04 | 121.50 | 0.9M |
| 2022-01-13 | 121.66 | 122.08 | 121.08 | 121.50 | 0.2M |
| 2022-01-12 | 122.44 | 122.58 | 121.18 | 121.80 | 0.4M |
| 2022-01-11 | 122.26 | 123.32 | 121.76 | 122.00 | 0.1M |
| 2022-01-10 | 124.66 | 124.66 | 121.68 | 122.35 | 0.8M |
| 2022-01-07 | 125.30 | 125.58 | 124.04 | 124.34 | 0.3M |
| 2022-01-06 | 125.00 | 125.82 | 124.28 | 125.73 | 0.2M |
| 2022-01-05 | 128.06 | 128.06 | 125.78 | 126.00 | 0.7M |
| 2022-01-04 | 129.76 | 129.76 | 128.10 | 129.50 | 0.2M |