381.80
Last Update: 2025-10-03
| 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 | 115.20 | 119.35 | 114.25 | 117.40 | 29.2M |
| 2022-12-29 | 112.85 | 114.10 | 111.40 | 113.85 | 17.8M |
| 2022-12-28 | 113.75 | 114.80 | 112.85 | 113.40 | 17.8M |
| 2022-12-27 | 115.00 | 115.35 | 112.55 | 113.50 | 32.3M |
| 2022-12-26 | 110.00 | 114.75 | 108.15 | 114.05 | 30.9M |
| 2022-12-23 | 112.45 | 112.70 | 108.10 | 108.80 | 24.4M |
| 2022-12-22 | 112.00 | 113.65 | 110.40 | 112.70 | 30.6M |
| 2022-12-21 | 112.75 | 113.20 | 109.95 | 110.25 | 17.8M |
| 2022-12-20 | 113.55 | 113.70 | 111.15 | 112.70 | 11.6M |
| 2022-12-19 | 111.65 | 114.30 | 111.40 | 113.85 | 12.2M |
| 2022-12-16 | 114.50 | 114.95 | 111.10 | 111.50 | 15.9M |
| 2022-12-15 | 114.15 | 116.15 | 113.70 | 114.65 | 19.9M |
| 2022-12-14 | 113.15 | 114.75 | 112.95 | 114.00 | 13.8M |
| 2022-12-13 | 113.45 | 113.60 | 111.90 | 113.00 | 8.5M |
| 2022-12-12 | 112.20 | 113.50 | 111.30 | 113.30 | 10.7M |
| 2022-12-09 | 115.90 | 116.50 | 110.35 | 112.25 | 21.7M |
| 2022-12-08 | 114.40 | 115.95 | 114.00 | 115.30 | 19.9M |
| 2022-12-07 | 111.90 | 114.50 | 111.85 | 114.05 | 24.3M |
| 2022-12-06 | 112.80 | 112.90 | 111.45 | 111.90 | 8.4M |
| 2022-12-05 | 112.30 | 113.95 | 111.50 | 112.85 | 18.5M |
| 2022-12-02 | 112.00 | 112.40 | 111.00 | 112.00 | 8.8M |
| 2022-12-01 | 111.70 | 112.20 | 110.50 | 111.90 | 13.8M |
| 2022-11-30 | 110.60 | 112.00 | 110.35 | 111.35 | 9.7M |
| 2022-11-29 | 111.65 | 112.10 | 110.00 | 110.40 | 13.7M |
| 2022-11-28 | 110.50 | 114.65 | 110.40 | 111.35 | 32.6M |
| 2022-11-25 | 104.70 | 110.70 | 103.95 | 110.20 | 49.0M |
| 2022-11-24 | 100.00 | 103.75 | 99.95 | 103.30 | 14.3M |
| 2022-11-23 | 99.55 | 100.55 | 99.55 | 99.85 | 15.3M |
| 2022-11-22 | 100.30 | 100.35 | 99.65 | 100.05 | 13.6M |
| 2022-11-21 | 100.15 | 100.40 | 99.50 | 99.95 | 17.4M |
| 2022-11-18 | 100.50 | 101.70 | 99.75 | 100.55 | 10.4M |
| 2022-11-17 | 99.95 | 102.15 | 99.60 | 100.70 | 12.7M |
| 2022-11-16 | 100.45 | 101.20 | 99.60 | 100.05 | 5.4M |
| 2022-11-15 | 100.60 | 101.40 | 100.20 | 100.85 | 5.0M |
| 2022-11-14 | 100.85 | 101.25 | 99.80 | 100.80 | 6.2M |
| 2022-11-11 | 101.45 | 101.75 | 99.85 | 100.55 | 12.5M |
| 2022-11-10 | 100.50 | 100.75 | 99.70 | 100.35 | 11.0M |
| 2022-11-09 | 102.25 | 102.55 | 101.10 | 101.50 | 7.8M |
| 2022-11-07 | 103.40 | 104.35 | 100.20 | 102.25 | 13.2M |
| 2022-11-04 | 104.55 | 104.95 | 103.90 | 104.35 | 8.4M |
| 2022-11-03 | 103.05 | 104.65 | 103.00 | 104.50 | 6.6M |
| 2022-11-02 | 104.15 | 104.50 | 103.15 | 103.75 | 5.4M |
| 2022-11-01 | 103.20 | 104.10 | 102.80 | 103.65 | 8.7M |
| 2022-10-31 | 101.45 | 103.30 | 99.90 | 102.85 | 19.6M |
| 2022-10-28 | 97.85 | 100.55 | 97.10 | 100.35 | 25.5M |
| 2022-10-27 | 95.00 | 97.00 | 94.25 | 96.50 | 27.3M |
| 2022-10-25 | 94.80 | 95.00 | 93.35 | 94.65 | 16.3M |
| 2022-10-24 | 94.45 | 94.70 | 93.95 | 94.15 | 1.3M |
| 2022-10-21 | 94.05 | 94.50 | 93.40 | 93.85 | 16.1M |
| 2022-10-20 | 93.45 | 94.00 | 92.70 | 93.90 | 16.2M |
| 2022-10-19 | 94.75 | 94.85 | 93.55 | 93.90 | 8.5M |
| 2022-10-18 | 92.40 | 94.65 | 92.05 | 94.35 | 8.7M |
| 2022-10-17 | 92.15 | 92.30 | 91.05 | 92.00 | 3.7M |
| 2022-10-14 | 93.00 | 93.25 | 91.80 | 91.95 | 3.4M |
| 2022-10-13 | 92.80 | 92.95 | 91.45 | 92.00 | 4.6M |
| 2022-10-12 | 92.40 | 93.25 | 91.60 | 92.80 | 6.2M |
| 2022-10-11 | 93.40 | 93.55 | 91.90 | 92.15 | 5.4M |
| 2022-10-10 | 94.50 | 94.75 | 93.10 | 93.40 | 7.0M |
| 2022-10-07 | 95.80 | 95.80 | 94.50 | 95.50 | 4.4M |
| 2022-10-06 | 95.10 | 95.85 | 94.45 | 95.65 | 7.1M |
| 2022-10-04 | 93.10 | 94.40 | 92.90 | 94.20 | 9.5M |
| 2022-10-03 | 94.15 | 94.45 | 91.65 | 92.15 | 11.6M |
| 2022-09-30 | 95.05 | 95.15 | 93.40 | 94.55 | 12.6M |
| 2022-09-29 | 96.50 | 96.60 | 93.30 | 94.25 | 17.5M |
| 2022-09-28 | 96.45 | 97.05 | 95.35 | 95.65 | 9.6M |
| 2022-09-27 | 98.90 | 99.20 | 96.55 | 97.00 | 8.4M |
| 2022-09-26 | 100.60 | 100.95 | 97.50 | 97.85 | 16.4M |
| 2022-09-23 | 104.25 | 104.25 | 100.90 | 101.20 | 9.7M |
| 2022-09-22 | 102.25 | 104.35 | 102.05 | 104.05 | 9.1M |
| 2022-09-21 | 103.65 | 104.15 | 102.45 | 102.85 | 4.6M |
| 2022-09-20 | 104.05 | 104.50 | 103.50 | 103.75 | 4.7M |
| 2022-09-19 | 104.45 | 105.10 | 103.10 | 103.25 | 5.8M |
| 2022-09-16 | 106.70 | 107.90 | 103.00 | 104.50 | 16.2M |
| 2022-09-15 | 105.90 | 107.40 | 105.05 | 106.90 | 10.1M |
| 2022-09-14 | 104.85 | 106.50 | 104.85 | 105.75 | 4.3M |
| 2022-09-13 | 106.70 | 107.10 | 106.20 | 106.35 | 3.6M |
| 2022-09-12 | 106.20 | 107.10 | 106.00 | 106.40 | 5.7M |
| 2022-09-09 | 107.25 | 107.25 | 105.50 | 105.95 | 5.1M |
| 2022-09-08 | 108.90 | 109.00 | 106.30 | 106.75 | 7.1M |
| 2022-09-07 | 106.55 | 109.30 | 106.55 | 108.40 | 6.5M |
| 2022-09-06 | 107.35 | 109.90 | 106.10 | 108.55 | 12.2M |
| 2022-09-05 | 107.75 | 108.25 | 106.65 | 106.90 | 3.6M |
| 2022-09-02 | 108.25 | 108.55 | 107.25 | 107.45 | 2.9M |
| 2022-09-01 | 108.25 | 108.85 | 107.35 | 108.00 | 4.2M |
| 2022-08-30 | 108.60 | 109.80 | 107.30 | 109.20 | 8.0M |
| 2022-08-29 | 108.00 | 108.35 | 106.50 | 107.85 | 8.9M |
| 2022-08-26 | 109.30 | 110.15 | 109.00 | 109.40 | 5.6M |
| 2022-08-25 | 106.15 | 108.85 | 105.95 | 107.80 | 10.6M |
| 2022-08-24 | 104.75 | 105.95 | 104.40 | 105.70 | 9.5M |
| 2022-08-23 | 103.00 | 105.90 | 103.00 | 105.50 | 14.5M |
| 2022-08-22 | 104.30 | 104.55 | 103.15 | 103.40 | 10.6M |
| 2022-08-19 | 105.50 | 105.70 | 104.30 | 104.90 | 4.4M |
| 2022-08-18 | 105.65 | 106.35 | 104.65 | 105.55 | 7.0M |
| 2022-08-17 | 103.40 | 106.15 | 102.85 | 105.60 | 13.2M |
| 2022-08-16 | 138.55 | 138.55 | 136.30 | 137.75 | 5.5M |
| 2022-08-12 | 135.95 | 138.05 | 135.65 | 137.40 | 6.0M |
| 2022-08-11 | 134.15 | 136.20 | 133.70 | 135.85 | 5.4M |
| 2022-08-10 | 134.30 | 134.60 | 132.80 | 134.05 | 3.5M |
| 2022-08-08 | 134.55 | 134.60 | 133.05 | 134.15 | 3.8M |
| 2022-08-05 | 133.55 | 135.00 | 132.85 | 134.20 | 4.6M |
| 2022-08-04 | 134.90 | 134.90 | 131.75 | 133.25 | 4.6M |
| 2022-08-03 | 135.00 | 135.25 | 132.35 | 134.10 | 4.5M |
| 2022-08-02 | 133.40 | 135.65 | 133.40 | 135.15 | 4.6M |
| 2022-08-01 | 132.45 | 133.75 | 131.75 | 133.60 | 4.2M |
| 2022-07-29 | 130.85 | 132.40 | 130.20 | 131.85 | 5.7M |
| 2022-07-28 | 129.40 | 130.20 | 128.90 | 129.50 | 11.1M |
| 2022-07-27 | 127.00 | 129.45 | 126.85 | 129.30 | 10.6M |
| 2022-07-26 | 128.30 | 129.00 | 126.60 | 126.80 | 7.4M |
| 2022-07-25 | 127.50 | 128.90 | 126.40 | 128.50 | 10.2M |
| 2022-07-22 | 126.40 | 127.00 | 125.95 | 126.60 | 3.8M |
| 2022-07-21 | 125.55 | 126.50 | 124.75 | 126.30 | 3.5M |
| 2022-07-20 | 126.90 | 127.20 | 125.05 | 125.60 | 6.2M |
| 2022-07-19 | 124.20 | 126.85 | 123.50 | 126.45 | 6.6M |
| 2022-07-18 | 122.50 | 124.50 | 122.10 | 124.25 | 5.0M |
| 2022-07-15 | 122.05 | 122.25 | 120.50 | 122.10 | 3.6M |
| 2022-07-14 | 122.45 | 123.00 | 120.75 | 121.75 | 3.7M |
| 2022-07-13 | 124.25 | 124.40 | 121.90 | 122.30 | 5.7M |
| 2022-07-12 | 125.60 | 125.85 | 123.95 | 124.20 | 6.6M |
| 2022-07-11 | 125.90 | 127.20 | 125.25 | 126.20 | 6.9M |
| 2022-07-08 | 125.80 | 126.80 | 125.35 | 126.35 | 5.4M |
| 2022-07-07 | 125.75 | 126.20 | 124.50 | 125.45 | 5.5M |
| 2022-07-06 | 123.55 | 125.40 | 122.95 | 125.25 | 4.6M |
| 2022-07-05 | 125.20 | 126.90 | 122.25 | 123.35 | 33.5M |
| 2022-07-04 | 121.90 | 124.80 | 121.40 | 124.65 | 9.0M |
| 2022-07-01 | 118.60 | 121.75 | 115.85 | 121.50 | 24.8M |
| 2022-06-30 | 121.25 | 124.05 | 120.70 | 123.75 | 12.4M |
| 2022-06-29 | 120.15 | 120.50 | 118.85 | 120.20 | 7.4M |
| 2022-06-28 | 119.50 | 120.95 | 119.20 | 120.55 | 9.1M |
| 2022-06-27 | 119.55 | 120.25 | 118.85 | 119.60 | 7.0M |
| 2022-06-24 | 117.70 | 118.60 | 117.10 | 118.20 | 5.3M |
| 2022-06-23 | 116.80 | 117.25 | 114.65 | 116.95 | 7.2M |
| 2022-06-22 | 115.05 | 116.65 | 114.60 | 115.35 | 7.5M |
| 2022-06-21 | 112.60 | 116.45 | 111.75 | 116.10 | 12.0M |
| 2022-06-20 | 113.05 | 113.75 | 109.50 | 111.00 | 8.8M |
| 2022-06-17 | 111.15 | 114.10 | 110.10 | 113.00 | 13.3M |
| 2022-06-16 | 114.50 | 114.80 | 111.40 | 111.80 | 7.5M |
| 2022-06-15 | 112.85 | 114.05 | 112.55 | 113.70 | 3.9M |
| 2022-06-14 | 114.60 | 115.90 | 112.75 | 113.30 | 6.9M |
| 2022-06-13 | 116.70 | 116.70 | 113.90 | 114.20 | 7.2M |
| 2022-06-10 | 117.70 | 118.35 | 116.80 | 117.90 | 3.2M |
| 2022-06-09 | 118.15 | 118.90 | 117.90 | 118.45 | 2.7M |
| 2022-06-08 | 117.00 | 119.65 | 116.35 | 118.90 | 6.5M |
| 2022-06-07 | 115.85 | 117.05 | 113.75 | 116.55 | 5.5M |
| 2022-06-06 | 119.05 | 119.10 | 114.90 | 116.05 | 9.9M |
| 2022-06-03 | 122.30 | 122.30 | 119.20 | 119.50 | 5.3M |
| 2022-06-02 | 119.05 | 121.75 | 118.90 | 121.30 | 6.3M |
| 2022-06-01 | 119.85 | 120.40 | 118.80 | 119.30 | 4.2M |
| 2022-05-31 | 120.05 | 120.65 | 118.80 | 119.60 | 8.0M |
| 2022-05-30 | 120.15 | 120.40 | 119.00 | 120.20 | 6.0M |
| 2022-05-27 | 119.25 | 119.70 | 117.65 | 119.30 | 5.2M |
| 2022-05-26 | 116.05 | 119.65 | 114.70 | 118.70 | 13.4M |
| 2022-05-25 | 118.15 | 118.85 | 115.95 | 116.30 | 11.9M |
| 2022-05-24 | 118.50 | 119.50 | 115.90 | 118.05 | 11.7M |
| 2022-05-23 | 119.00 | 120.20 | 118.00 | 118.85 | 9.2M |
| 2022-05-20 | 117.70 | 118.25 | 116.80 | 118.00 | 4.6M |
| 2022-05-19 | 116.60 | 117.15 | 115.20 | 116.35 | 4.0M |
| 2022-05-18 | 119.35 | 120.20 | 117.65 | 118.30 | 4.5M |
| 2022-05-17 | 116.70 | 119.45 | 115.60 | 119.15 | 5.1M |
| 2022-05-16 | 114.95 | 116.75 | 113.45 | 115.80 | 6.8M |
| 2022-05-13 | 117.05 | 118.05 | 113.85 | 114.35 | 8.3M |
| 2022-05-12 | 117.55 | 118.25 | 114.45 | 115.70 | 6.8M |
| 2022-05-11 | 121.05 | 121.40 | 116.25 | 118.70 | 7.4M |
| 2022-05-10 | 123.00 | 124.20 | 120.15 | 120.40 | 5.1M |
| 2022-05-09 | 122.00 | 123.65 | 119.60 | 121.95 | 6.4M |
| 2022-05-06 | 122.50 | 123.10 | 120.45 | 122.60 | 6.6M |
| 2022-05-05 | 124.70 | 126.60 | 123.50 | 123.70 | 4.8M |
| 2022-05-04 | 127.15 | 128.15 | 123.20 | 123.70 | 6.2M |
| 2022-05-02 | 126.80 | 127.30 | 125.30 | 126.75 | 5.0M |
| 2022-04-29 | 129.05 | 130.25 | 126.80 | 127.20 | 6.9M |
| 2022-04-28 | 127.95 | 128.30 | 126.20 | 127.50 | 10.8M |
| 2022-04-27 | 127.80 | 128.45 | 126.55 | 127.20 | 10.7M |
| 2022-04-26 | 126.35 | 128.95 | 126.35 | 128.50 | 9.7M |
| 2022-04-25 | 127.65 | 127.65 | 125.45 | 125.95 | 13.2M |
| 2022-04-22 | 127.20 | 130.30 | 127.20 | 128.40 | 4.8M |
| 2022-04-21 | 129.65 | 130.60 | 129.05 | 130.35 | 3.8M |
| 2022-04-20 | 129.80 | 130.30 | 127.85 | 128.75 | 5.8M |
| 2022-04-19 | 132.15 | 133.15 | 128.05 | 129.55 | 6.2M |
| 2022-04-18 | 129.00 | 131.50 | 128.90 | 130.95 | 5.4M |
| 2022-04-13 | 132.00 | 132.15 | 130.50 | 130.70 | 3.6M |
| 2022-04-12 | 133.75 | 133.85 | 130.15 | 131.25 | 7.1M |
| 2022-04-11 | 134.25 | 135.15 | 133.20 | 134.15 | 4.9M |
| 2022-04-08 | 134.35 | 134.65 | 133.10 | 134.20 | 4.3M |
| 2022-04-07 | 134.00 | 136.55 | 132.50 | 133.45 | 9.4M |
| 2022-04-06 | 132.20 | 135.35 | 132.05 | 134.20 | 12.4M |
| 2022-04-05 | 132.20 | 133.60 | 130.80 | 132.90 | 9.9M |
| 2022-04-04 | 128.15 | 132.20 | 127.60 | 131.90 | 13.0M |
| 2022-04-01 | 123.50 | 128.00 | 123.50 | 127.65 | 13.0M |
| 2022-03-31 | 123.40 | 123.65 | 122.65 | 123.05 | 10.4M |
| 2022-03-30 | 123.25 | 124.10 | 123.00 | 123.55 | 9.7M |
| 2022-03-29 | 123.60 | 124.70 | 122.25 | 123.05 | 8.5M |