| 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 | 191.30 | 193.20 | 191.10 | 191.10 | 0.0M |
| 2022-12-29 | 185.20 | 192.70 | 184.60 | 190.20 | 0.0M |
| 2022-12-28 | 183.70 | 188.30 | 183.30 | 187.85 | 0.0M |
| 2022-12-23 | 179.30 | 184.90 | 178.00 | 182.10 | 0.0M |
| 2022-12-22 | 183.30 | 184.50 | 178.00 | 180.00 | 0.0M |
| 2022-12-21 | 180.80 | 183.20 | 178.50 | 181.15 | 0.0M |
| 2022-12-20 | 181.60 | 183.20 | 175.00 | 177.25 | 0.1M |
| 2022-12-19 | 179.80 | 187.20 | 179.50 | 182.90 | 0.0M |
| 2022-12-16 | 184.90 | 186.40 | 179.05 | 179.05 | 0.0M |
| 2022-12-15 | 189.20 | 190.60 | 186.10 | 189.05 | 0.0M |
| 2022-12-14 | 190.90 | 195.30 | 187.70 | 191.45 | 0.0M |
| 2022-12-13 | 192.90 | 196.20 | 188.30 | 190.70 | 0.1M |
| 2022-12-12 | 189.20 | 194.20 | 188.00 | 192.20 | 0.0M |
| 2022-12-09 | 192.90 | 193.90 | 190.70 | 193.40 | 0.0M |
| 2022-12-08 | 189.00 | 191.00 | 186.80 | 189.55 | 0.0M |
| 2022-12-07 | 189.40 | 190.80 | 187.50 | 188.80 | 0.0M |
| 2022-12-06 | 197.70 | 197.70 | 191.20 | 192.25 | 0.0M |
| 2022-12-05 | 200.80 | 206.40 | 200.80 | 205.35 | 0.0M |
| 2022-12-02 | 195.80 | 204.00 | 195.80 | 203.70 | 0.0M |
| 2022-12-01 | 191.00 | 198.40 | 191.00 | 195.70 | 0.0M |
| 2022-11-30 | 183.00 | 189.30 | 183.00 | 186.80 | 0.1M |
| 2022-11-29 | 187.90 | 188.90 | 180.80 | 182.50 | 0.0M |
| 2022-11-28 | 191.30 | 193.60 | 188.00 | 192.05 | 0.0M |
| 2022-11-25 | 191.60 | 194.20 | 190.60 | 193.00 | 0.0M |
| 2022-11-24 | 188.90 | 197.10 | 186.20 | 193.80 | 0.0M |
| 2022-11-23 | 185.90 | 188.10 | 184.00 | 186.60 | 0.0M |
| 2022-11-22 | 187.60 | 190.70 | 185.60 | 187.75 | 0.1M |
| 2022-11-21 | 188.70 | 195.10 | 187.60 | 192.40 | 0.0M |
| 2022-11-18 | 190.90 | 194.90 | 188.80 | 193.00 | 0.0M |
| 2022-11-17 | 216.00 | 216.20 | 190.70 | 195.70 | 0.0M |
| 2022-11-16 | 214.40 | 214.60 | 206.00 | 213.40 | 0.0M |
| 2022-11-15 | 219.40 | 219.40 | 207.80 | 212.40 | 0.0M |
| 2022-11-14 | 214.20 | 218.40 | 207.20 | 217.00 | 0.0M |
| 2022-11-11 | 207.00 | 218.20 | 206.20 | 215.50 | 0.0M |
| 2022-11-10 | 190.90 | 207.60 | 187.70 | 206.90 | 0.0M |
| 2022-11-09 | 189.40 | 194.70 | 189.40 | 192.25 | 0.0M |
| 2022-11-08 | 187.00 | 191.60 | 187.00 | 190.75 | 0.0M |
| 2022-11-07 | 184.00 | 185.80 | 181.00 | 183.15 | 0.0M |
| 2022-11-04 | 176.50 | 181.80 | 176.50 | 177.25 | 0.0M |
| 2022-11-03 | 175.60 | 178.30 | 175.00 | 177.25 | 0.0M |
| 2022-11-02 | 181.00 | 181.80 | 177.80 | 180.60 | 0.0M |
| 2022-11-01 | 183.00 | 187.50 | 179.90 | 180.00 | 0.0M |
| 2022-10-31 | 178.90 | 180.80 | 176.40 | 178.60 | 0.0M |
| 2022-10-28 | 175.50 | 183.00 | 172.10 | 182.60 | 0.0M |
| 2022-10-27 | 175.50 | 179.50 | 169.30 | 177.35 | 0.1M |
| 2022-10-26 | 165.20 | 170.60 | 165.20 | 166.20 | 0.0M |
| 2022-10-25 | 161.70 | 169.90 | 158.70 | 168.10 | 0.0M |
| 2022-10-24 | 159.90 | 163.50 | 159.50 | 160.70 | 0.0M |
| 2022-10-21 | 153.60 | 159.90 | 150.00 | 158.50 | 0.0M |
| 2022-10-20 | 147.20 | 155.90 | 147.20 | 153.05 | 0.0M |
| 2022-10-19 | 155.90 | 156.10 | 147.30 | 148.80 | 0.0M |
| 2022-10-18 | 161.10 | 164.20 | 159.50 | 159.65 | 0.0M |
| 2022-10-17 | 151.50 | 158.70 | 149.40 | 157.85 | 0.0M |
| 2022-10-14 | 154.00 | 158.50 | 151.90 | 154.00 | 0.0M |
| 2022-10-13 | 150.60 | 153.40 | 143.90 | 149.25 | 0.0M |
| 2022-10-12 | 152.00 | 152.30 | 149.50 | 151.05 | 0.2M |
| 2022-10-11 | 153.90 | 155.10 | 149.90 | 151.35 | 0.0M |
| 2022-10-10 | 151.10 | 156.30 | 150.70 | 152.10 | 0.0M |
| 2022-10-07 | 159.90 | 161.10 | 155.00 | 155.45 | 0.0M |
| 2022-10-06 | 162.90 | 165.60 | 160.60 | 163.30 | 0.0M |
| 2022-10-05 | 167.80 | 170.00 | 161.10 | 162.40 | 0.0M |
| 2022-10-04 | 161.20 | 171.60 | 160.70 | 170.10 | 0.1M |
| 2022-10-03 | 156.90 | 160.30 | 151.60 | 158.60 | 0.0M |
| 2022-09-30 | 157.90 | 159.40 | 151.30 | 156.40 | 0.0M |
| 2022-09-29 | 158.00 | 158.00 | 152.10 | 155.45 | 0.0M |
| 2022-09-28 | 162.20 | 166.40 | 154.10 | 160.90 | 0.0M |
| 2022-09-27 | 183.10 | 184.60 | 152.30 | 165.15 | 0.1M |
| 2022-09-26 | 202.80 | 204.00 | 195.50 | 196.00 | 0.0M |
| 2022-09-23 | 195.70 | 202.60 | 189.10 | 199.50 | 0.1M |
| 2022-09-22 | 209.60 | 210.20 | 190.40 | 193.60 | 0.0M |
| 2022-09-21 | 215.00 | 217.00 | 210.60 | 215.50 | 0.0M |
| 2022-09-20 | 219.80 | 219.80 | 212.00 | 215.30 | 0.0M |
| 2022-09-16 | 224.00 | 225.80 | 221.60 | 221.80 | 0.0M |
| 2022-09-15 | 235.20 | 238.40 | 228.60 | 231.50 | 0.0M |
| 2022-09-14 | 236.00 | 238.00 | 229.00 | 233.40 | 0.0M |
| 2022-09-13 | 254.40 | 257.40 | 233.40 | 233.40 | 0.1M |
| 2022-09-12 | 265.20 | 271.40 | 265.20 | 271.10 | 0.0M |
| 2022-09-09 | 260.00 | 270.60 | 260.00 | 269.80 | 0.0M |
| 2022-09-08 | 256.00 | 257.00 | 247.20 | 256.40 | 0.0M |
| 2022-09-07 | 254.60 | 257.00 | 251.20 | 256.60 | 0.0M |
| 2022-09-06 | 262.40 | 262.40 | 253.40 | 255.10 | 0.0M |
| 2022-09-05 | 251.20 | 255.00 | 247.60 | 252.20 | 0.0M |
| 2022-09-02 | 254.00 | 262.40 | 250.40 | 258.70 | 0.0M |
| 2022-09-01 | 252.80 | 254.00 | 246.40 | 247.50 | 0.0M |
| 2022-08-31 | 257.00 | 259.80 | 249.40 | 254.70 | 0.0M |
| 2022-08-30 | 249.60 | 263.20 | 249.60 | 253.00 | 0.0M |
| 2022-08-26 | 272.40 | 272.40 | 261.40 | 261.40 | 0.0M |
| 2022-08-25 | 271.60 | 276.40 | 271.60 | 271.70 | 0.0M |
| 2022-08-24 | 269.80 | 277.00 | 266.40 | 275.10 | 0.0M |
| 2022-08-23 | 278.80 | 283.40 | 270.60 | 272.20 | 0.0M |
| 2022-08-22 | 288.60 | 290.20 | 278.00 | 281.40 | 0.0M |
| 2022-08-19 | 289.40 | 290.00 | 284.40 | 289.20 | 0.0M |
| 2022-08-18 | 296.20 | 299.60 | 292.40 | 294.70 | 0.0M |
| 2022-08-17 | 297.00 | 297.80 | 290.50 | 290.50 | 0.0M |
| 2022-08-16 | 298.60 | 306.40 | 295.20 | 299.10 | 0.0M |
| 2022-08-15 | 310.00 | 310.00 | 300.00 | 300.20 | 0.0M |
| 2022-08-12 | 305.80 | 309.80 | 299.00 | 306.30 | 0.1M |
| 2022-08-11 | 306.20 | 310.00 | 304.60 | 308.20 | 0.0M |
| 2022-08-10 | 290.20 | 304.60 | 288.60 | 303.30 | 0.0M |
| 2022-08-09 | 307.80 | 307.80 | 294.90 | 294.90 | 0.0M |
| 2022-08-08 | 308.40 | 309.80 | 304.40 | 304.40 | 0.0M |
| 2022-08-05 | 317.00 | 317.60 | 302.80 | 307.50 | 0.0M |
| 2022-08-04 | 323.00 | 326.20 | 316.80 | 320.00 | 0.0M |
| 2022-08-03 | 319.20 | 328.20 | 319.20 | 322.90 | 0.0M |
| 2022-08-02 | 330.20 | 330.20 | 314.40 | 322.70 | 0.0M |
| 2022-08-01 | 330.20 | 331.40 | 324.20 | 326.50 | 0.0M |
| 2022-07-29 | 324.60 | 331.80 | 324.60 | 328.20 | 0.0M |
| 2022-07-28 | 315.60 | 321.60 | 314.60 | 321.20 | 0.0M |
| 2022-07-27 | 306.60 | 313.00 | 303.00 | 306.10 | 0.0M |
| 2022-07-26 | 313.20 | 322.40 | 305.00 | 306.10 | 0.0M |
| 2022-07-25 | 306.80 | 316.00 | 306.80 | 314.50 | 0.0M |
| 2022-07-22 | 299.00 | 312.40 | 297.20 | 310.90 | 0.0M |
| 2022-07-21 | 299.20 | 302.00 | 297.20 | 299.10 | 0.0M |
| 2022-07-20 | 294.60 | 299.60 | 292.80 | 294.70 | 0.0M |
| 2022-07-19 | 279.60 | 294.60 | 276.40 | 290.30 | 0.0M |
| 2022-07-18 | 285.00 | 289.40 | 271.80 | 288.00 | 0.0M |
| 2022-07-15 | 274.00 | 283.00 | 255.00 | 280.80 | 0.1M |
| 2022-07-14 | 251.40 | 251.60 | 243.60 | 243.70 | 0.0M |
| 2022-07-13 | 248.00 | 252.20 | 243.20 | 249.20 | 0.1M |
| 2022-07-12 | 258.60 | 258.60 | 245.40 | 250.50 | 0.1M |
| 2022-07-11 | 264.20 | 271.20 | 261.20 | 263.10 | 0.0M |
| 2022-07-08 | 262.20 | 267.40 | 255.80 | 263.10 | 0.0M |
| 2022-07-07 | 265.20 | 270.00 | 257.40 | 262.10 | 0.0M |
| 2022-07-06 | 254.80 | 270.60 | 248.81 | 268.60 | 0.0M |
| 2022-07-05 | 244.60 | 252.20 | 242.20 | 250.90 | 0.0M |
| 2022-07-04 | 246.20 | 249.40 | 240.60 | 242.50 | 0.0M |
| 2022-07-01 | 235.20 | 249.20 | 235.20 | 248.00 | 0.0M |
| 2022-06-30 | 228.20 | 236.80 | 228.20 | 233.80 | 0.0M |
| 2022-06-29 | 228.60 | 234.70 | 228.60 | 234.70 | 0.0M |
| 2022-06-28 | 245.20 | 245.20 | 234.30 | 234.30 | 0.0M |
| 2022-06-27 | 223.80 | 247.00 | 221.40 | 245.40 | 0.1M |
| 2022-06-23 | 209.20 | 214.80 | 206.00 | 211.10 | 0.0M |
| 2022-06-22 | 214.40 | 215.00 | 201.40 | 213.60 | 0.1M |
| 2022-06-21 | 222.40 | 227.60 | 221.00 | 221.60 | 0.0M |
| 2022-06-20 | 216.20 | 222.00 | 213.60 | 217.20 | 0.1M |
| 2022-06-17 | 215.80 | 226.00 | 215.00 | 215.70 | 0.1M |
| 2022-06-16 | 221.80 | 222.40 | 213.00 | 213.20 | 0.0M |
| 2022-06-15 | 233.40 | 234.20 | 225.60 | 229.80 | 0.0M |
| 2022-06-14 | 243.80 | 243.80 | 230.80 | 235.10 | 0.0M |
| 2022-06-13 | 241.40 | 244.40 | 235.60 | 243.70 | 0.0M |
| 2022-06-10 | 258.40 | 259.60 | 248.40 | 251.50 | 0.0M |
| 2022-06-09 | 270.40 | 270.40 | 259.20 | 261.00 | 0.0M |
| 2022-06-08 | 270.60 | 278.80 | 270.60 | 278.10 | 0.0M |
| 2022-06-07 | 273.60 | 276.40 | 262.60 | 270.70 | 0.1M |
| 2022-06-01 | 287.40 | 287.40 | 270.80 | 273.20 | 0.1M |
| 2022-05-31 | 283.40 | 295.60 | 280.20 | 288.60 | 0.1M |
| 2022-05-30 | 282.60 | 288.20 | 281.80 | 283.30 | 0.1M |
| 2022-05-27 | 258.60 | 275.60 | 252.80 | 274.70 | 0.1M |
| 2022-05-25 | 256.20 | 257.20 | 252.80 | 253.00 | 0.0M |
| 2022-05-24 | 250.00 | 254.20 | 250.00 | 253.00 | 0.0M |
| 2022-05-23 | 256.20 | 257.80 | 248.40 | 251.50 | 0.0M |
| 2022-05-20 | 253.20 | 257.20 | 250.00 | 252.40 | 0.1M |
| 2022-05-19 | 231.00 | 247.40 | 231.00 | 246.70 | 0.0M |
| 2022-05-18 | 239.40 | 243.80 | 234.60 | 235.70 | 0.0M |
| 2022-05-17 | 237.60 | 241.00 | 235.40 | 240.60 | 0.0M |
| 2022-05-16 | 230.00 | 237.40 | 229.80 | 234.70 | 0.0M |
| 2022-05-13 | 229.40 | 232.60 | 225.80 | 232.60 | 0.0M |
| 2022-05-12 | 220.80 | 221.80 | 213.00 | 221.80 | 0.0M |
| 2022-05-11 | 213.60 | 226.60 | 213.60 | 223.50 | 0.1M |
| 2022-05-10 | 207.00 | 218.00 | 205.40 | 213.60 | 0.1M |
| 2022-05-09 | 212.20 | 214.80 | 203.00 | 205.15 | 0.1M |
| 2022-05-06 | 224.40 | 224.40 | 214.40 | 214.50 | 0.1M |
| 2022-05-05 | 244.00 | 244.00 | 228.20 | 230.10 | 0.1M |
| 2022-05-04 | 246.80 | 246.80 | 234.60 | 236.20 | 0.0M |
| 2022-05-03 | 248.40 | 253.80 | 238.00 | 242.30 | 0.1M |
| 2022-04-29 | 244.80 | 257.20 | 244.80 | 254.40 | 0.0M |
| 2022-04-28 | 253.80 | 253.80 | 247.20 | 249.40 | 0.0M |
| 2022-04-27 | 244.80 | 254.20 | 242.20 | 252.00 | 0.0M |
| 2022-04-26 | 237.80 | 250.20 | 233.20 | 245.00 | 0.0M |
| 2022-04-25 | 243.60 | 243.80 | 237.00 | 238.80 | 0.0M |
| 2022-04-22 | 287.40 | 297.40 | 251.30 | 251.30 | 0.3M |
| 2022-04-21 | 309.20 | 310.40 | 301.80 | 306.50 | 0.0M |
| 2022-04-20 | 310.00 | 311.20 | 305.00 | 309.80 | 0.0M |
| 2022-04-19 | 307.40 | 312.80 | 299.20 | 309.60 | 0.1M |
| 2022-04-14 | 304.20 | 311.70 | 304.20 | 311.70 | 0.0M |
| 2022-04-13 | 316.40 | 319.40 | 310.40 | 311.70 | 0.0M |
| 2022-04-12 | 305.00 | 318.60 | 304.80 | 311.30 | 0.1M |
| 2022-04-11 | 314.60 | 314.60 | 307.30 | 307.30 | 0.0M |
| 2022-04-08 | 325.20 | 325.40 | 314.80 | 315.30 | 0.0M |
| 2022-04-07 | 327.40 | 331.00 | 322.20 | 323.70 | 0.0M |
| 2022-04-06 | 327.60 | 332.00 | 323.80 | 326.90 | 0.1M |
| 2022-04-05 | 334.60 | 342.00 | 331.50 | 331.50 | 0.1M |
| 2022-04-04 | 324.40 | 332.40 | 320.20 | 330.70 | 0.0M |
| 2022-04-01 | 313.20 | 319.80 | 311.60 | 315.30 | 0.0M |
| 2022-03-31 | 302.60 | 312.40 | 302.60 | 308.60 | 0.0M |
| 2022-03-30 | 294.00 | 304.80 | 294.00 | 301.00 | 0.0M |
| 2022-03-29 | 283.80 | 298.80 | 283.80 | 294.10 | 0.0M |
| 2022-03-28 | 284.20 | 284.20 | 273.60 | 276.20 | 0.0M |
| 2022-03-25 | 283.20 | 296.00 | 283.20 | 286.30 | 0.0M |
| 2022-03-24 | 296.80 | 297.20 | 283.60 | 284.60 | 0.0M |
| 2022-03-23 | 313.40 | 314.80 | 295.70 | 295.70 | 0.0M |
| 2022-03-22 | 317.40 | 317.40 | 302.60 | 307.70 | 0.0M |
| 2022-03-21 | 317.00 | 318.60 | 309.20 | 313.60 | 0.0M |
| 2022-03-18 | 320.60 | 321.20 | 311.80 | 319.00 | 0.0M |
| 2022-03-17 | 315.00 | 324.60 | 315.00 | 320.80 | 0.1M |
| 2022-03-16 | 295.00 | 313.80 | 295.00 | 309.80 | 0.1M |
| 2022-03-15 | 288.40 | 294.20 | 278.80 | 292.40 | 0.1M |
| 2022-03-14 | 279.00 | 305.20 | 278.20 | 298.10 | 0.0M |
| 2022-03-11 | 277.20 | 284.20 | 270.00 | 275.30 | 0.1M |
| 2022-03-10 | 285.20 | 291.60 | 278.90 | 278.90 | 0.0M |
| 2022-03-09 | 272.60 | 286.80 | 268.80 | 281.40 | 0.1M |
| 2022-03-08 | 280.40 | 285.80 | 268.60 | 270.70 | 0.2M |
| 2022-03-07 | 276.20 | 288.40 | 270.20 | 284.80 | 0.1M |
| 2022-03-04 | 301.20 | 302.80 | 284.40 | 287.70 | 0.0M |
| 2022-03-03 | 309.20 | 312.20 | 298.70 | 298.70 | 0.0M |
| 2022-03-02 | 311.80 | 314.80 | 302.20 | 309.40 | 0.1M |
| 2022-03-01 | 315.20 | 315.20 | 302.40 | 315.10 | 0.0M |
| 2022-02-28 | 311.00 | 316.40 | 306.00 | 312.00 | 0.0M |
| 2022-02-25 | 310.60 | 317.60 | 302.20 | 315.30 | 0.1M |
| 2022-02-24 | 288.80 | 307.60 | 287.40 | 305.60 | 0.1M |
| 2022-02-23 | 301.60 | 307.40 | 296.00 | 298.90 | 0.1M |
| 2022-02-22 | 267.00 | 302.40 | 267.00 | 300.60 | 0.1M |
| 2022-02-21 | 289.40 | 289.40 | 272.00 | 278.10 | 0.1M |
| 2022-02-18 | 303.60 | 304.40 | 294.70 | 294.70 | 0.1M |
| 2022-02-17 | 319.80 | 323.80 | 311.60 | 313.60 | 0.1M |
| 2022-02-16 | 370.00 | 370.00 | 310.20 | 322.50 | 0.2M |
| 2022-02-15 | 375.00 | 392.40 | 374.40 | 390.30 | 0.0M |
| 2022-02-14 | 366.80 | 370.20 | 361.60 | 366.10 | 0.0M |
| 2022-02-11 | 382.20 | 386.80 | 378.20 | 380.40 | 0.1M |
| 2022-02-10 | 396.40 | 397.00 | 379.80 | 380.80 | 0.0M |
| 2022-02-09 | 378.20 | 391.40 | 378.20 | 390.50 | 0.0M |
| 2022-02-08 | 382.00 | 382.00 | 369.00 | 371.50 | 0.0M |
| 2022-02-07 | 386.80 | 390.70 | 372.20 | 390.70 | 0.0M |
| 2022-02-04 | 388.00 | 391.00 | 377.80 | 387.70 | 0.0M |
| 2022-02-03 | 399.80 | 404.00 | 386.00 | 392.00 | 0.1M |
| 2022-02-02 | 396.80 | 402.20 | 392.20 | 397.80 | 0.1M |
| 2022-02-01 | 391.80 | 396.20 | 382.80 | 388.40 | 0.0M |
| 2022-01-31 | 367.80 | 380.40 | 367.20 | 380.40 | 0.0M |
| 2022-01-28 | 359.20 | 365.80 | 353.40 | 360.40 | 0.0M |
| 2022-01-27 | 357.40 | 362.80 | 356.60 | 362.30 | 0.0M |
| 2022-01-26 | 350.20 | 366.20 | 349.20 | 363.30 | 0.0M |
| 2022-01-25 | 363.00 | 363.00 | 346.10 | 346.10 | 0.0M |
| 2022-01-24 | 375.00 | 376.80 | 353.40 | 353.40 | 0.0M |
| 2022-01-21 | 383.60 | 383.60 | 375.70 | 375.70 | 0.0M |
| 2022-01-20 | 372.60 | 389.60 | 372.20 | 384.00 | 0.1M |
| 2022-01-19 | 374.00 | 395.80 | 374.00 | 385.80 | 0.0M |
| 2022-01-18 | 381.40 | 385.80 | 373.60 | 382.50 | 0.0M |
| 2022-01-17 | 392.00 | 394.20 | 386.00 | 386.30 | 0.0M |
| 2022-01-14 | 387.80 | 400.80 | 383.20 | 393.80 | 0.0M |
| 2022-01-13 | 445.20 | 445.20 | 400.80 | 400.80 | 0.1M |
| 2022-01-12 | 454.20 | 460.60 | 445.20 | 449.20 | 0.1M |
| 2022-01-11 | 446.60 | 450.40 | 437.20 | 441.80 | 0.0M |
| 2022-01-10 | 448.20 | 454.40 | 433.60 | 438.10 | 0.0M |
| 2022-01-07 | 487.60 | 487.60 | 468.00 | 468.80 | 0.1M |
| 2022-01-05 | 509.50 | 512.00 | 488.00 | 510.15 | 0.0M |
| 2022-01-04 | 543.00 | 543.00 | 508.00 | 510.15 | 0.0M |