171.90
Last Update: 2025-09-26
| 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 | 97.70 | 97.90 | 96.15 | 96.70 | 13.2M |
| 2022-12-29 | 95.05 | 96.35 | 94.50 | 95.95 | 17.9M |
| 2022-12-28 | 94.60 | 96.15 | 94.25 | 95.70 | 20.4M |
| 2022-12-27 | 94.80 | 95.15 | 93.65 | 94.95 | 21.4M |
| 2022-12-26 | 91.70 | 94.65 | 90.90 | 94.35 | 25.0M |
| 2022-12-23 | 93.20 | 93.85 | 90.90 | 91.50 | 18.3M |
| 2022-12-22 | 95.15 | 96.00 | 93.20 | 94.50 | 13.9M |
| 2022-12-21 | 98.60 | 98.70 | 94.70 | 95.50 | 19.2M |
| 2022-12-20 | 97.05 | 98.40 | 96.25 | 98.15 | 13.2M |
| 2022-12-19 | 97.55 | 98.35 | 96.15 | 98.00 | 16.4M |
| 2022-12-16 | 97.95 | 100.45 | 97.05 | 97.25 | 41.9M |
| 2022-12-15 | 96.75 | 98.70 | 96.00 | 97.55 | 35.3M |
| 2022-12-14 | 93.75 | 97.00 | 93.70 | 96.75 | 33.6M |
| 2022-12-13 | 93.65 | 94.40 | 93.35 | 93.85 | 10.0M |
| 2022-12-12 | 91.45 | 93.75 | 90.70 | 93.55 | 14.3M |
| 2022-12-09 | 93.60 | 94.35 | 91.05 | 91.60 | 17.3M |
| 2022-12-08 | 93.60 | 94.20 | 93.10 | 93.40 | 10.8M |
| 2022-12-07 | 93.55 | 94.55 | 93.45 | 93.85 | 8.7M |
| 2022-12-06 | 93.95 | 94.00 | 92.60 | 93.60 | 8.6M |
| 2022-12-05 | 94.40 | 94.65 | 93.40 | 94.00 | 14.4M |
| 2022-12-02 | 94.50 | 95.00 | 93.90 | 94.00 | 9.1M |
| 2022-12-01 | 95.60 | 95.80 | 94.25 | 94.45 | 9.5M |
| 2022-11-30 | 95.05 | 95.45 | 94.40 | 95.30 | 16.4M |
| 2022-11-29 | 92.15 | 95.20 | 92.15 | 94.65 | 20.4M |
| 2022-11-28 | 94.30 | 94.55 | 93.10 | 93.35 | 12.8M |
| 2022-11-25 | 93.60 | 94.80 | 92.25 | 94.25 | 17.9M |
| 2022-11-24 | 90.85 | 92.65 | 90.85 | 92.10 | 24.5M |
| 2022-11-23 | 91.75 | 91.75 | 90.25 | 90.95 | 17.9M |
| 2022-11-22 | 91.00 | 91.60 | 89.80 | 91.50 | 31.9M |
| 2022-11-21 | 91.10 | 91.10 | 89.60 | 89.90 | 28.5M |
| 2022-11-18 | 91.00 | 92.00 | 90.20 | 90.85 | 19.9M |
| 2022-11-17 | 90.95 | 91.00 | 89.60 | 90.40 | 6.9M |
| 2022-11-16 | 90.00 | 91.70 | 89.70 | 90.70 | 15.9M |
| 2022-11-15 | 88.55 | 90.45 | 88.55 | 90.35 | 11.8M |
| 2022-11-14 | 88.70 | 89.15 | 88.45 | 88.70 | 7.7M |
| 2022-11-11 | 89.30 | 89.65 | 88.55 | 89.20 | 8.0M |
| 2022-11-10 | 89.05 | 89.70 | 88.40 | 88.75 | 6.5M |
| 2022-11-09 | 90.70 | 90.80 | 88.75 | 89.05 | 13.2M |
| 2022-11-07 | 89.15 | 91.10 | 88.25 | 90.90 | 21.9M |
| 2022-11-04 | 91.45 | 91.90 | 88.55 | 89.15 | 33.3M |
| 2022-11-03 | 91.40 | 91.75 | 90.70 | 91.20 | 12.8M |
| 2022-11-02 | 91.70 | 92.15 | 91.55 | 91.85 | 7.5M |
| 2022-11-01 | 91.75 | 92.35 | 91.30 | 92.00 | 9.2M |
| 2022-10-31 | 91.05 | 92.00 | 90.45 | 91.75 | 16.2M |
| 2022-10-28 | 88.55 | 90.85 | 88.15 | 90.55 | 19.8M |
| 2022-10-27 | 86.95 | 88.60 | 85.95 | 88.05 | 19.7M |
| 2022-10-25 | 87.35 | 87.75 | 86.10 | 86.70 | 20.1M |
| 2022-10-24 | 87.95 | 87.95 | 86.60 | 86.80 | 1.1M |
| 2022-10-21 | 87.75 | 88.25 | 86.40 | 86.75 | 29.0M |
| 2022-10-20 | 84.00 | 88.10 | 84.00 | 87.65 | 33.8M |
| 2022-10-19 | 85.35 | 85.75 | 84.50 | 84.80 | 10.1M |
| 2022-10-18 | 85.80 | 86.20 | 84.90 | 85.20 | 8.9M |
| 2022-10-17 | 85.45 | 85.80 | 84.35 | 85.30 | 7.5M |
| 2022-10-14 | 86.60 | 86.65 | 85.25 | 85.40 | 5.5M |
| 2022-10-13 | 86.70 | 87.40 | 85.20 | 85.50 | 6.5M |
| 2022-10-12 | 86.50 | 86.85 | 85.10 | 86.70 | 10.9M |
| 2022-10-11 | 88.70 | 88.70 | 86.10 | 86.30 | 12.1M |
| 2022-10-10 | 86.05 | 89.50 | 85.80 | 89.25 | 11.3M |
| 2022-10-07 | 86.95 | 87.65 | 86.05 | 87.30 | 7.6M |
| 2022-10-06 | 87.75 | 88.40 | 87.20 | 87.70 | 8.9M |
| 2022-10-04 | 86.10 | 87.75 | 85.50 | 87.35 | 11.7M |
| 2022-10-03 | 87.55 | 87.55 | 83.60 | 84.85 | 20.3M |
| 2022-09-30 | 85.70 | 87.70 | 85.35 | 87.25 | 13.6M |
| 2022-09-29 | 86.15 | 86.45 | 85.20 | 85.90 | 19.7M |
| 2022-09-28 | 85.45 | 86.35 | 84.65 | 85.60 | 20.8M |
| 2022-09-27 | 85.55 | 86.55 | 83.95 | 86.30 | 25.7M |
| 2022-09-26 | 85.70 | 86.05 | 83.10 | 85.00 | 28.5M |
| 2022-09-23 | 88.60 | 88.85 | 85.70 | 86.05 | 11.2M |
| 2022-09-22 | 88.80 | 89.20 | 87.40 | 88.60 | 14.7M |
| 2022-09-21 | 90.15 | 91.05 | 88.85 | 89.35 | 13.3M |
| 2022-09-20 | 90.45 | 91.35 | 90.15 | 90.80 | 8.9M |
| 2022-09-19 | 91.70 | 91.70 | 89.45 | 89.75 | 8.8M |
| 2022-09-16 | 91.15 | 92.20 | 90.50 | 91.60 | 19.4M |
| 2022-09-15 | 91.70 | 93.65 | 91.40 | 91.65 | 12.9M |
| 2022-09-14 | 91.70 | 92.60 | 91.55 | 92.20 | 5.6M |
| 2022-09-13 | 93.15 | 93.55 | 92.60 | 92.75 | 4.7M |
| 2022-09-12 | 92.90 | 93.35 | 92.60 | 93.05 | 6.1M |
| 2022-09-09 | 92.75 | 93.20 | 92.35 | 92.70 | 4.3M |
| 2022-09-08 | 93.50 | 93.90 | 92.50 | 92.65 | 6.1M |
| 2022-09-07 | 93.00 | 93.70 | 92.40 | 93.10 | 16.0M |
| 2022-09-06 | 92.35 | 93.25 | 91.20 | 93.10 | 27.2M |
| 2022-09-05 | 136.50 | 138.00 | 135.20 | 137.10 | 12.8M |
| 2022-09-02 | 137.10 | 137.45 | 135.10 | 135.95 | 9.8M |
| 2022-09-01 | 135.95 | 137.70 | 135.80 | 136.65 | 8.8M |
| 2022-08-30 | 135.95 | 138.00 | 135.95 | 136.70 | 10.0M |
| 2022-08-29 | 133.95 | 135.00 | 132.80 | 134.80 | 10.1M |
| 2022-08-26 | 134.40 | 137.40 | 134.30 | 135.65 | 17.9M |
| 2022-08-25 | 132.50 | 134.25 | 132.35 | 132.65 | 15.4M |
| 2022-08-24 | 132.05 | 132.95 | 131.10 | 132.45 | 21.1M |
| 2022-08-23 | 128.70 | 132.95 | 128.70 | 132.70 | 25.5M |
| 2022-08-22 | 131.45 | 131.60 | 129.00 | 129.55 | 27.2M |
| 2022-08-19 | 136.00 | 136.35 | 132.90 | 133.15 | 13.6M |
| 2022-08-18 | 135.45 | 136.30 | 134.75 | 135.90 | 7.0M |
| 2022-08-17 | 135.45 | 136.55 | 134.85 | 135.35 | 11.8M |
| 2022-08-16 | 132.55 | 135.80 | 131.45 | 135.60 | 17.0M |
| 2022-08-12 | 129.50 | 132.45 | 129.00 | 132.05 | 17.4M |
| 2022-08-11 | 132.50 | 132.65 | 129.05 | 129.35 | 16.8M |
| 2022-08-10 | 133.45 | 134.10 | 130.70 | 131.50 | 13.6M |
| 2022-08-08 | 133.55 | 134.30 | 132.70 | 133.85 | 10.7M |
| 2022-08-05 | 139.80 | 139.85 | 130.40 | 132.80 | 37.1M |
| 2022-08-04 | 140.55 | 142.55 | 138.25 | 140.35 | 22.3M |
| 2022-08-03 | 144.65 | 144.65 | 137.70 | 140.55 | 16.7M |
| 2022-08-02 | 146.75 | 147.75 | 141.65 | 142.20 | 13.2M |
| 2022-08-01 | 146.90 | 149.00 | 146.80 | 147.90 | 7.1M |
| 2022-07-29 | 146.25 | 147.40 | 145.85 | 146.35 | 6.6M |
| 2022-07-28 | 147.75 | 147.75 | 144.75 | 145.95 | 11.7M |
| 2022-07-27 | 144.95 | 147.30 | 143.20 | 146.30 | 10.4M |
| 2022-07-26 | 147.00 | 147.55 | 143.80 | 144.20 | 14.5M |
| 2022-07-25 | 143.95 | 147.65 | 142.75 | 147.35 | 15.5M |
| 2022-07-22 | 143.90 | 144.80 | 140.80 | 141.80 | 5.2M |
| 2022-07-21 | 142.30 | 144.00 | 141.70 | 143.70 | 5.8M |
| 2022-07-20 | 144.75 | 147.60 | 140.90 | 142.00 | 20.9M |
| 2022-07-19 | 144.05 | 145.05 | 137.00 | 139.95 | 22.9M |
| 2022-07-18 | 141.80 | 143.95 | 141.00 | 143.60 | 6.9M |
| 2022-07-15 | 140.00 | 141.50 | 139.45 | 140.15 | 6.8M |
| 2022-07-14 | 138.35 | 139.80 | 137.45 | 139.40 | 5.4M |
| 2022-07-13 | 139.50 | 139.50 | 136.20 | 137.55 | 9.7M |
| 2022-07-12 | 137.00 | 140.15 | 136.55 | 138.90 | 5.8M |
| 2022-07-11 | 136.90 | 139.75 | 136.85 | 138.75 | 7.8M |
| 2022-07-08 | 138.00 | 139.80 | 136.10 | 137.45 | 5.8M |
| 2022-07-07 | 133.95 | 137.15 | 133.95 | 136.90 | 6.0M |
| 2022-07-06 | 132.30 | 134.20 | 129.50 | 133.45 | 10.1M |
| 2022-07-05 | 134.45 | 136.25 | 133.60 | 134.15 | 5.7M |
| 2022-07-04 | 132.55 | 134.90 | 132.20 | 134.15 | 6.6M |
| 2022-07-01 | 134.55 | 136.70 | 131.25 | 132.90 | 12.8M |
| 2022-06-30 | 139.65 | 140.35 | 134.80 | 135.20 | 9.4M |
| 2022-06-29 | 134.85 | 140.20 | 134.85 | 139.65 | 13.2M |
| 2022-06-28 | 134.50 | 137.45 | 134.25 | 137.00 | 15.9M |
| 2022-06-27 | 133.90 | 135.40 | 132.60 | 135.10 | 15.0M |
| 2022-06-24 | 133.55 | 133.95 | 131.15 | 132.85 | 7.0M |
| 2022-06-23 | 131.50 | 136.55 | 131.00 | 132.20 | 11.5M |
| 2022-06-22 | 134.10 | 134.30 | 130.25 | 133.50 | 17.5M |
| 2022-06-21 | 132.75 | 137.40 | 131.00 | 136.75 | 10.5M |
| 2022-06-20 | 139.65 | 139.65 | 128.35 | 130.40 | 15.4M |
| 2022-06-17 | 139.25 | 142.80 | 136.70 | 139.05 | 17.7M |
| 2022-06-16 | 149.30 | 149.50 | 140.45 | 141.00 | 11.6M |
| 2022-06-15 | 147.95 | 152.25 | 146.45 | 147.90 | 10.8M |
| 2022-06-14 | 147.20 | 149.40 | 145.95 | 146.25 | 6.7M |
| 2022-06-13 | 146.90 | 148.20 | 143.55 | 146.50 | 10.7M |
| 2022-06-10 | 151.75 | 153.50 | 148.80 | 149.30 | 6.0M |
| 2022-06-09 | 152.00 | 155.45 | 151.25 | 152.05 | 8.1M |
| 2022-06-08 | 152.30 | 154.40 | 151.05 | 152.55 | 11.1M |
| 2022-06-07 | 149.55 | 153.50 | 148.55 | 151.35 | 16.4M |
| 2022-06-06 | 146.15 | 149.50 | 145.55 | 148.50 | 7.4M |
| 2022-06-03 | 149.95 | 151.25 | 146.50 | 146.85 | 5.6M |
| 2022-06-02 | 148.25 | 149.50 | 146.80 | 149.15 | 6.4M |
| 2022-06-01 | 146.15 | 148.55 | 145.90 | 148.00 | 10.9M |
| 2022-05-31 | 143.55 | 151.15 | 142.80 | 146.50 | 19.6M |
| 2022-05-30 | 144.45 | 146.40 | 140.55 | 143.05 | 13.0M |
| 2022-05-27 | 151.15 | 151.85 | 141.40 | 142.10 | 21.3M |
| 2022-05-26 | 151.25 | 152.20 | 147.90 | 151.20 | 13.7M |
| 2022-05-25 | 152.05 | 153.65 | 150.55 | 151.55 | 13.3M |
| 2022-05-24 | 152.75 | 154.60 | 150.70 | 152.00 | 19.7M |
| 2022-05-23 | 154.60 | 156.15 | 152.50 | 152.90 | 13.6M |
| 2022-05-20 | 153.55 | 156.95 | 153.55 | 156.15 | 9.9M |
| 2022-05-19 | 149.50 | 153.90 | 149.50 | 153.45 | 7.5M |
| 2022-05-18 | 154.25 | 155.75 | 153.00 | 153.80 | 5.5M |
| 2022-05-17 | 152.35 | 155.05 | 151.05 | 154.70 | 6.8M |
| 2022-05-16 | 148.30 | 151.50 | 148.10 | 150.60 | 5.4M |
| 2022-05-13 | 151.90 | 153.35 | 147.15 | 148.05 | 8.8M |
| 2022-05-12 | 151.40 | 151.65 | 148.10 | 150.65 | 9.3M |
| 2022-05-11 | 149.50 | 152.95 | 149.50 | 150.95 | 10.0M |
| 2022-05-10 | 155.65 | 157.20 | 147.90 | 148.90 | 14.0M |
| 2022-05-09 | 158.65 | 159.85 | 156.00 | 156.70 | 9.8M |
| 2022-05-06 | 160.60 | 161.60 | 157.90 | 160.75 | 11.8M |
| 2022-05-05 | 159.50 | 164.20 | 159.50 | 161.75 | 16.3M |
| 2022-05-04 | 158.25 | 160.65 | 156.50 | 158.10 | 9.4M |
| 2022-05-02 | 158.25 | 159.75 | 156.90 | 158.25 | 13.6M |
| 2022-04-29 | 159.25 | 161.70 | 158.85 | 159.40 | 10.8M |
| 2022-04-28 | 157.35 | 158.75 | 156.65 | 157.80 | 8.6M |
| 2022-04-27 | 155.95 | 157.45 | 154.55 | 155.95 | 14.2M |
| 2022-04-26 | 159.45 | 159.85 | 155.25 | 157.50 | 15.5M |
| 2022-04-25 | 162.60 | 163.05 | 156.40 | 157.80 | 24.8M |
| 2022-04-22 | 162.20 | 166.10 | 162.20 | 164.40 | 6.6M |
| 2022-04-21 | 165.05 | 165.20 | 161.00 | 164.60 | 15.5M |
| 2022-04-20 | 170.40 | 170.45 | 163.25 | 165.15 | 15.7M |
| 2022-04-19 | 169.30 | 173.25 | 168.10 | 169.55 | 23.5M |
| 2022-04-18 | 167.90 | 170.45 | 167.05 | 168.10 | 13.5M |
| 2022-04-13 | 167.90 | 169.40 | 166.80 | 168.50 | 11.7M |
| 2022-04-12 | 164.50 | 168.75 | 164.50 | 166.60 | 20.1M |
| 2022-04-11 | 163.25 | 166.50 | 162.85 | 164.95 | 10.6M |
| 2022-04-08 | 162.40 | 163.10 | 160.50 | 162.70 | 6.5M |
| 2022-04-07 | 163.85 | 164.15 | 159.55 | 161.20 | 7.2M |
| 2022-04-06 | 159.80 | 163.95 | 159.45 | 163.20 | 7.4M |
| 2022-04-05 | 163.00 | 164.00 | 160.80 | 161.50 | 11.3M |
| 2022-04-04 | 163.15 | 164.05 | 161.85 | 162.30 | 8.9M |
| 2022-04-01 | 156.90 | 162.65 | 155.55 | 162.45 | 18.2M |
| 2022-03-31 | 154.00 | 157.35 | 152.60 | 155.65 | 20.9M |
| 2022-03-30 | 154.45 | 154.45 | 151.90 | 153.50 | 15.0M |
| 2022-03-29 | 154.00 | 154.00 | 150.50 | 152.75 | 18.1M |