145.23
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 | 75.85 | 78.05 | 75.55 | 77.00 | 23.3M |
| 2022-12-29 | 74.65 | 75.25 | 73.80 | 74.75 | 33.9M |
| 2022-12-28 | 74.85 | 75.05 | 74.45 | 74.75 | 24.6M |
| 2022-12-27 | 74.50 | 75.20 | 74.30 | 75.10 | 16.5M |
| 2022-12-26 | 72.95 | 74.60 | 72.60 | 74.45 | 35.4M |
| 2022-12-23 | 74.95 | 75.30 | 73.05 | 73.20 | 17.9M |
| 2022-12-22 | 76.60 | 77.00 | 74.95 | 75.40 | 15.3M |
| 2022-12-21 | 77.75 | 78.35 | 76.30 | 76.75 | 13.0M |
| 2022-12-20 | 78.35 | 78.35 | 77.15 | 77.95 | 13.3M |
| 2022-12-19 | 77.35 | 78.45 | 76.80 | 78.30 | 14.7M |
| 2022-12-16 | 78.40 | 79.20 | 77.10 | 77.30 | 20.8M |
| 2022-12-15 | 78.45 | 78.85 | 78.00 | 78.25 | 15.2M |
| 2022-12-14 | 78.50 | 79.20 | 78.15 | 78.65 | 18.6M |
| 2022-12-13 | 79.55 | 79.55 | 78.20 | 78.40 | 17.4M |
| 2022-12-12 | 77.55 | 79.65 | 77.25 | 79.45 | 26.1M |
| 2022-12-09 | 78.20 | 78.95 | 77.30 | 77.60 | 27.6M |
| 2022-12-08 | 77.95 | 78.00 | 76.90 | 77.30 | 14.0M |
| 2022-12-07 | 77.10 | 78.45 | 76.55 | 77.35 | 21.8M |
| 2022-12-06 | 77.55 | 77.95 | 76.10 | 76.25 | 12.0M |
| 2022-12-05 | 77.70 | 78.15 | 77.20 | 77.45 | 10.6M |
| 2022-12-02 | 76.40 | 77.70 | 76.40 | 77.45 | 15.6M |
| 2022-12-01 | 77.20 | 77.50 | 76.35 | 76.65 | 12.8M |
| 2022-11-30 | 75.45 | 77.50 | 75.10 | 77.10 | 26.9M |
| 2022-11-29 | 76.90 | 77.20 | 75.55 | 75.75 | 19.5M |
| 2022-11-28 | 74.60 | 77.10 | 74.50 | 76.70 | 38.8M |
| 2022-11-25 | 72.80 | 74.45 | 72.25 | 74.15 | 27.0M |
| 2022-11-24 | 70.20 | 72.65 | 70.20 | 72.05 | 46.6M |
| 2022-11-23 | 69.90 | 70.30 | 69.80 | 70.05 | 23.0M |
| 2022-11-22 | 70.25 | 70.25 | 69.70 | 70.15 | 20.3M |
| 2022-11-21 | 69.40 | 70.65 | 69.30 | 70.25 | 42.9M |
| 2022-11-18 | 69.55 | 69.65 | 68.80 | 69.45 | 14.2M |
| 2022-11-17 | 69.70 | 69.70 | 69.15 | 69.30 | 5.6M |
| 2022-11-16 | 69.90 | 69.90 | 69.15 | 69.40 | 7.8M |
| 2022-11-15 | 69.80 | 69.95 | 69.55 | 69.90 | 6.4M |
| 2022-11-14 | 70.20 | 70.45 | 69.35 | 69.75 | 10.0M |
| 2022-11-11 | 70.40 | 70.45 | 69.80 | 70.25 | 8.5M |
| 2022-11-10 | 69.75 | 70.25 | 69.75 | 70.05 | 7.9M |
| 2022-11-09 | 70.30 | 70.75 | 69.85 | 70.05 | 12.8M |
| 2022-11-07 | 69.20 | 70.60 | 69.20 | 70.45 | 17.4M |
| 2022-11-04 | 69.15 | 69.45 | 68.80 | 69.05 | 9.6M |
| 2022-11-03 | 68.65 | 69.55 | 68.65 | 69.20 | 7.7M |
| 2022-11-02 | 68.00 | 69.40 | 68.00 | 69.00 | 6.8M |
| 2022-11-01 | 68.75 | 68.90 | 68.40 | 68.70 | 9.9M |
| 2022-10-31 | 69.10 | 69.15 | 68.35 | 68.70 | 11.6M |
| 2022-10-28 | 68.55 | 69.65 | 68.35 | 68.85 | 14.7M |
| 2022-10-27 | 67.95 | 68.55 | 67.90 | 68.30 | 45.2M |
| 2022-10-25 | 67.10 | 68.50 | 67.10 | 68.15 | 41.1M |
| 2022-10-24 | 67.80 | 68.20 | 67.70 | 67.85 | 2.6M |
| 2022-10-21 | 67.45 | 68.05 | 67.40 | 67.70 | 30.5M |
| 2022-10-20 | 67.85 | 68.20 | 66.55 | 67.90 | 29.8M |
| 2022-10-19 | 66.80 | 67.45 | 66.60 | 67.20 | 9.8M |
| 2022-10-18 | 66.60 | 66.90 | 66.15 | 66.85 | 7.6M |
| 2022-10-17 | 66.65 | 66.80 | 65.55 | 66.35 | 12.1M |
| 2022-10-14 | 67.60 | 67.85 | 66.45 | 66.60 | 11.0M |
| 2022-10-13 | 67.60 | 67.80 | 66.60 | 66.95 | 10.2M |
| 2022-10-12 | 66.20 | 68.10 | 66.15 | 67.40 | 28.4M |
| 2022-10-11 | 67.70 | 67.70 | 66.05 | 66.20 | 15.2M |
| 2022-10-10 | 67.05 | 67.90 | 67.00 | 67.75 | 7.5M |
| 2022-10-07 | 67.60 | 67.95 | 67.10 | 67.75 | 11.4M |
| 2022-10-06 | 67.75 | 68.20 | 67.50 | 67.85 | 17.7M |
| 2022-10-04 | 67.40 | 67.80 | 67.30 | 67.45 | 17.4M |
| 2022-10-03 | 67.25 | 68.20 | 66.70 | 66.90 | 14.2M |
| 2022-09-30 | 66.15 | 67.35 | 65.75 | 67.20 | 15.1M |
| 2022-09-29 | 65.90 | 66.10 | 65.05 | 65.90 | 44.0M |
| 2022-09-28 | 66.05 | 66.20 | 65.55 | 65.70 | 59.7M |
| 2022-09-27 | 66.20 | 66.95 | 66.05 | 66.75 | 34.0M |
| 2022-09-26 | 67.30 | 67.50 | 65.85 | 66.10 | 31.0M |
| 2022-09-23 | 67.90 | 67.95 | 67.15 | 67.40 | 13.2M |
| 2022-09-22 | 69.10 | 69.10 | 67.55 | 67.95 | 11.4M |
| 2022-09-21 | 69.30 | 69.40 | 68.40 | 68.50 | 14.3M |
| 2022-09-20 | 70.05 | 70.20 | 69.20 | 69.35 | 12.5M |
| 2022-09-19 | 70.40 | 70.45 | 69.60 | 69.75 | 12.0M |
| 2022-09-16 | 71.80 | 71.90 | 69.80 | 70.10 | 26.6M |
| 2022-09-15 | 72.15 | 72.50 | 71.65 | 71.85 | 11.6M |
| 2022-09-14 | 71.85 | 72.60 | 71.80 | 72.15 | 8.8M |
| 2022-09-13 | 73.10 | 73.40 | 72.50 | 72.60 | 11.0M |
| 2022-09-12 | 72.95 | 73.40 | 72.20 | 73.05 | 21.2M |
| 2022-09-09 | 73.60 | 73.65 | 72.80 | 73.00 | 12.6M |
| 2022-09-08 | 72.45 | 74.20 | 72.30 | 73.50 | 39.2M |
| 2022-09-07 | 70.90 | 72.00 | 70.90 | 71.90 | 14.6M |
| 2022-09-06 | 71.45 | 71.50 | 70.90 | 71.10 | 7.4M |
| 2022-09-05 | 71.45 | 71.85 | 71.30 | 71.35 | 6.6M |
| 2022-09-02 | 71.80 | 71.80 | 71.05 | 71.45 | 9.0M |
| 2022-09-01 | 71.75 | 71.90 | 71.15 | 71.55 | 12.6M |
| 2022-08-30 | 71.75 | 72.15 | 71.75 | 72.00 | 7.9M |
| 2022-08-29 | 71.65 | 71.90 | 70.10 | 71.50 | 10.8M |
| 2022-08-26 | 72.35 | 72.85 | 72.20 | 72.45 | 9.2M |
| 2022-08-25 | 71.05 | 72.10 | 70.80 | 71.45 | 22.3M |
| 2022-08-24 | 71.30 | 71.35 | 70.45 | 70.75 | 22.5M |
| 2022-08-23 | 71.20 | 71.65 | 70.75 | 71.30 | 26.0M |
| 2022-08-22 | 72.35 | 72.35 | 70.90 | 71.30 | 27.5M |
| 2022-08-19 | 72.55 | 72.95 | 71.85 | 72.25 | 11.8M |
| 2022-08-18 | 73.65 | 73.75 | 72.65 | 72.95 | 11.2M |
| 2022-08-17 | 73.85 | 74.05 | 73.50 | 73.75 | 15.5M |
| 2022-08-16 | 72.05 | 73.60 | 71.50 | 73.50 | 26.4M |
| 2022-08-12 | 71.00 | 72.05 | 71.00 | 71.75 | 14.0M |
| 2022-08-11 | 71.10 | 71.40 | 70.80 | 71.15 | 12.5M |
| 2022-08-10 | 71.45 | 71.45 | 70.35 | 70.55 | 20.9M |
| 2022-08-08 | 70.95 | 71.75 | 70.10 | 71.30 | 19.1M |
| 2022-08-05 | 69.30 | 70.95 | 68.80 | 70.85 | 26.3M |
| 2022-08-04 | 69.50 | 69.60 | 68.25 | 69.05 | 17.7M |
| 2022-08-03 | 70.25 | 70.35 | 68.85 | 69.00 | 16.4M |
| 2022-08-02 | 69.10 | 70.15 | 69.10 | 70.00 | 16.3M |
| 2022-08-01 | 70.60 | 70.60 | 68.55 | 69.10 | 26.5M |
| 2022-07-29 | 70.45 | 71.40 | 70.25 | 70.95 | 20.8M |
| 2022-07-28 | 72.15 | 72.80 | 71.90 | 72.05 | 20.7M |
| 2022-07-27 | 71.80 | 72.40 | 71.55 | 72.20 | 17.7M |
| 2022-07-26 | 72.10 | 72.10 | 71.55 | 71.75 | 16.0M |
| 2022-07-25 | 72.50 | 72.50 | 71.30 | 72.30 | 40.8M |
| 2022-07-22 | 73.00 | 73.20 | 72.00 | 72.25 | 6.8M |
| 2022-07-21 | 72.25 | 72.90 | 71.60 | 72.75 | 9.7M |
| 2022-07-20 | 72.95 | 73.30 | 72.40 | 72.55 | 11.2M |
| 2022-07-19 | 71.20 | 72.40 | 71.15 | 72.25 | 8.7M |
| 2022-07-18 | 70.70 | 71.60 | 70.60 | 71.45 | 8.7M |
| 2022-07-15 | 71.25 | 71.25 | 70.15 | 70.65 | 6.7M |
| 2022-07-14 | 70.65 | 71.30 | 70.35 | 71.00 | 9.2M |
| 2022-07-13 | 71.00 | 71.25 | 70.45 | 70.70 | 11.3M |
| 2022-07-12 | 72.70 | 72.70 | 70.75 | 70.90 | 13.3M |
| 2022-07-11 | 72.35 | 73.15 | 72.25 | 72.85 | 9.3M |
| 2022-07-08 | 73.00 | 73.35 | 72.40 | 72.90 | 10.7M |
| 2022-07-07 | 73.25 | 73.55 | 72.40 | 73.00 | 18.3M |
| 2022-07-06 | 73.85 | 74.50 | 72.50 | 72.90 | 23.1M |
| 2022-07-05 | 74.40 | 74.80 | 73.50 | 73.65 | 17.6M |
| 2022-07-04 | 74.10 | 74.65 | 73.35 | 74.50 | 14.3M |
| 2022-07-01 | 74.15 | 74.95 | 72.70 | 74.45 | 29.6M |
| 2022-06-30 | 73.95 | 75.45 | 73.65 | 74.10 | 26.4M |
| 2022-06-29 | 108.50 | 109.90 | 107.90 | 109.80 | 22.1M |
| 2022-06-28 | 109.80 | 110.60 | 107.90 | 108.50 | 23.8M |
| 2022-06-27 | 109.70 | 110.30 | 108.70 | 109.55 | 28.0M |
| 2022-06-24 | 107.80 | 108.60 | 107.25 | 108.45 | 8.3M |
| 2022-06-23 | 106.80 | 107.50 | 105.25 | 107.30 | 11.0M |
| 2022-06-22 | 106.25 | 106.90 | 103.90 | 105.80 | 12.0M |
| 2022-06-21 | 104.70 | 106.55 | 103.50 | 106.10 | 9.4M |
| 2022-06-20 | 105.20 | 105.55 | 101.50 | 103.00 | 18.0M |
| 2022-06-17 | 106.60 | 107.85 | 103.90 | 104.55 | 14.1M |
| 2022-06-16 | 110.65 | 110.65 | 107.40 | 108.10 | 12.1M |
| 2022-06-15 | 110.70 | 110.95 | 108.60 | 109.40 | 8.8M |
| 2022-06-14 | 114.05 | 114.35 | 110.15 | 110.55 | 14.8M |
| 2022-06-13 | 117.60 | 117.60 | 113.15 | 113.85 | 12.9M |
| 2022-06-10 | 118.30 | 118.50 | 116.70 | 117.75 | 12.0M |
| 2022-06-09 | 118.00 | 121.15 | 117.25 | 118.85 | 28.8M |
| 2022-06-08 | 118.95 | 119.60 | 118.25 | 118.50 | 8.0M |
| 2022-06-07 | 117.25 | 120.05 | 117.10 | 118.50 | 13.9M |
| 2022-06-06 | 118.75 | 118.75 | 116.60 | 118.05 | 9.0M |
| 2022-06-03 | 118.45 | 119.05 | 117.95 | 118.25 | 8.1M |
| 2022-06-02 | 117.85 | 119.25 | 116.60 | 118.10 | 9.1M |
| 2022-06-01 | 116.50 | 119.30 | 116.35 | 118.40 | 12.9M |
| 2022-05-31 | 115.05 | 117.00 | 114.75 | 115.85 | 12.8M |
| 2022-05-30 | 114.10 | 115.55 | 113.20 | 115.35 | 9.5M |
| 2022-05-27 | 114.50 | 114.75 | 112.30 | 113.40 | 11.2M |
| 2022-05-26 | 115.00 | 115.35 | 111.80 | 114.20 | 18.1M |
| 2022-05-25 | 119.40 | 119.80 | 114.15 | 114.90 | 24.6M |
| 2022-05-24 | 118.00 | 119.45 | 117.40 | 118.55 | 17.9M |
| 2022-05-23 | 117.55 | 118.70 | 116.60 | 117.60 | 16.9M |
| 2022-05-20 | 118.70 | 119.30 | 116.30 | 117.25 | 11.7M |
| 2022-05-19 | 116.90 | 118.50 | 115.20 | 117.45 | 13.4M |
| 2022-05-18 | 122.45 | 124.00 | 117.55 | 117.95 | 41.6M |
| 2022-05-17 | 124.80 | 124.90 | 121.50 | 124.45 | 16.9M |
| 2022-05-16 | 122.95 | 123.45 | 120.55 | 121.95 | 10.4M |
| 2022-05-13 | 124.55 | 125.10 | 120.95 | 121.45 | 13.5M |
| 2022-05-12 | 120.95 | 124.35 | 119.65 | 122.05 | 22.3M |
| 2022-05-11 | 123.25 | 124.40 | 119.15 | 120.80 | 12.3M |
| 2022-05-10 | 124.85 | 126.40 | 121.95 | 122.35 | 13.5M |
| 2022-05-09 | 126.00 | 126.00 | 121.50 | 124.45 | 13.8M |
| 2022-05-06 | 125.20 | 127.95 | 122.90 | 126.70 | 13.9M |
| 2022-05-05 | 126.80 | 128.75 | 125.65 | 126.10 | 8.8M |
| 2022-05-04 | 128.00 | 129.20 | 125.60 | 126.40 | 9.1M |
| 2022-05-02 | 125.50 | 127.50 | 124.25 | 127.15 | 8.4M |
| 2022-04-29 | 130.85 | 131.60 | 126.20 | 126.60 | 14.6M |
| 2022-04-28 | 128.80 | 130.40 | 127.90 | 129.95 | 14.9M |
| 2022-04-27 | 128.45 | 128.65 | 125.25 | 127.55 | 38.0M |
| 2022-04-26 | 128.90 | 130.30 | 127.80 | 129.05 | 22.4M |
| 2022-04-25 | 132.60 | 132.60 | 127.40 | 127.95 | 27.1M |
| 2022-04-22 | 134.00 | 136.25 | 133.75 | 134.55 | 9.5M |
| 2022-04-21 | 133.70 | 135.55 | 133.60 | 135.20 | 13.9M |
| 2022-04-20 | 130.80 | 134.70 | 130.80 | 133.65 | 20.6M |
| 2022-04-19 | 129.60 | 133.40 | 128.05 | 130.55 | 24.9M |
| 2022-04-18 | 127.50 | 128.95 | 126.90 | 128.65 | 10.3M |
| 2022-04-13 | 126.30 | 129.55 | 125.95 | 128.25 | 13.5M |
| 2022-04-12 | 129.35 | 129.50 | 125.65 | 126.50 | 15.2M |
| 2022-04-11 | 127.90 | 130.10 | 127.05 | 129.50 | 16.7M |
| 2022-04-08 | 124.70 | 128.30 | 124.70 | 127.80 | 16.7M |
| 2022-04-07 | 125.80 | 127.65 | 124.00 | 124.35 | 25.6M |
| 2022-04-06 | 118.00 | 127.00 | 118.00 | 126.75 | 23.4M |
| 2022-04-05 | 123.15 | 124.00 | 122.90 | 123.35 | 8.7M |
| 2022-04-04 | 123.00 | 123.65 | 122.15 | 122.85 | 14.5M |
| 2022-04-01 | 119.80 | 122.95 | 119.70 | 122.75 | 15.2M |
| 2022-03-31 | 118.75 | 121.30 | 118.40 | 118.95 | 18.8M |
| 2022-03-30 | 119.20 | 119.35 | 115.95 | 117.65 | 43.6M |
| 2022-03-29 | 121.00 | 121.80 | 118.45 | 118.80 | 23.6M |