273.40
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 | 179.30 | 186.40 | 178.60 | 180.25 | 34.4M |
| 2022-12-29 | 171.25 | 177.15 | 171.20 | 176.50 | 12.7M |
| 2022-12-28 | 165.75 | 173.85 | 165.15 | 172.60 | 19.4M |
| 2022-12-27 | 161.35 | 167.20 | 159.00 | 166.05 | 22.9M |
| 2022-12-26 | 150.55 | 161.80 | 149.15 | 160.40 | 28.8M |
| 2022-12-23 | 160.45 | 161.00 | 150.90 | 151.65 | 24.1M |
| 2022-12-22 | 164.75 | 166.55 | 158.75 | 162.00 | 21.2M |
| 2022-12-21 | 170.00 | 173.15 | 162.00 | 163.15 | 25.8M |
| 2022-12-20 | 167.50 | 170.65 | 164.50 | 169.90 | 14.9M |
| 2022-12-19 | 166.90 | 169.25 | 162.55 | 168.65 | 14.0M |
| 2022-12-16 | 167.85 | 170.30 | 164.25 | 165.20 | 22.6M |
| 2022-12-15 | 168.35 | 173.75 | 167.60 | 170.10 | 37.1M |
| 2022-12-14 | 159.75 | 170.15 | 158.95 | 168.40 | 41.7M |
| 2022-12-13 | 156.65 | 159.65 | 155.00 | 158.85 | 19.7M |
| 2022-12-12 | 152.15 | 157.10 | 150.70 | 155.90 | 10.7M |
| 2022-12-09 | 155.30 | 157.60 | 150.25 | 152.50 | 17.2M |
| 2022-12-08 | 153.75 | 155.30 | 152.35 | 154.50 | 8.2M |
| 2022-12-07 | 154.90 | 155.35 | 149.75 | 154.25 | 16.1M |
| 2022-12-06 | 155.85 | 157.15 | 154.15 | 154.70 | 7.3M |
| 2022-12-05 | 153.75 | 157.70 | 153.10 | 156.15 | 12.5M |
| 2022-12-02 | 153.90 | 156.30 | 153.10 | 153.75 | 9.5M |
| 2022-12-01 | 154.75 | 156.30 | 153.35 | 154.25 | 12.6M |
| 2022-11-30 | 154.45 | 155.90 | 153.20 | 154.25 | 17.7M |
| 2022-11-29 | 150.90 | 155.30 | 150.90 | 153.65 | 25.5M |
| 2022-11-28 | 150.00 | 153.60 | 149.55 | 151.80 | 13.5M |
| 2022-11-25 | 143.55 | 153.35 | 143.55 | 151.60 | 47.1M |
| 2022-11-24 | 141.15 | 142.90 | 140.40 | 141.95 | 14.9M |
| 2022-11-23 | 142.05 | 143.35 | 140.70 | 141.40 | 17.5M |
| 2022-11-22 | 143.40 | 143.80 | 138.45 | 142.15 | 22.1M |
| 2022-11-21 | 143.70 | 145.80 | 142.25 | 143.10 | 17.9M |
| 2022-11-18 | 145.60 | 146.75 | 142.75 | 144.70 | 14.3M |
| 2022-11-17 | 143.20 | 147.40 | 142.80 | 145.75 | 12.8M |
| 2022-11-16 | 145.85 | 148.30 | 141.25 | 143.40 | 21.3M |
| 2022-11-15 | 145.65 | 146.75 | 144.30 | 146.00 | 9.7M |
| 2022-11-14 | 143.20 | 147.70 | 142.20 | 145.30 | 24.4M |
| 2022-11-11 | 140.95 | 145.00 | 139.25 | 143.40 | 27.0M |
| 2022-11-10 | 138.70 | 142.10 | 135.80 | 138.45 | 22.8M |
| 2022-11-09 | 137.10 | 143.65 | 136.80 | 139.80 | 49.1M |
| 2022-11-07 | 136.85 | 138.55 | 135.45 | 137.05 | 14.4M |
| 2022-11-04 | 136.60 | 136.70 | 134.00 | 135.75 | 9.4M |
| 2022-11-03 | 132.55 | 137.75 | 132.40 | 135.50 | 14.6M |
| 2022-11-02 | 135.25 | 137.90 | 133.70 | 134.25 | 15.9M |
| 2022-11-01 | 136.55 | 137.10 | 133.35 | 135.60 | 14.3M |
| 2022-10-31 | 138.00 | 139.20 | 135.30 | 135.85 | 18.2M |
| 2022-10-28 | 135.50 | 142.65 | 132.20 | 138.05 | 62.4M |
| 2022-10-27 | 124.55 | 138.15 | 123.35 | 136.35 | 32.2M |
| 2022-10-25 | 126.80 | 127.60 | 119.50 | 124.10 | 33.2M |
| 2022-10-24 | 132.80 | 132.80 | 125.15 | 126.35 | 9.0M |
| 2022-10-21 | 129.50 | 134.70 | 129.05 | 133.45 | 35.0M |
| 2022-10-20 | 127.50 | 129.50 | 125.60 | 129.15 | 17.9M |
| 2022-10-19 | 129.85 | 131.80 | 128.40 | 129.25 | 12.0M |
| 2022-10-18 | 127.90 | 131.55 | 127.20 | 129.80 | 22.9M |
| 2022-10-17 | 124.15 | 128.05 | 123.10 | 127.50 | 13.2M |
| 2022-10-14 | 125.95 | 126.80 | 123.80 | 124.40 | 15.1M |
| 2022-10-13 | 123.50 | 125.60 | 121.05 | 123.30 | 16.5M |
| 2022-10-12 | 121.05 | 124.75 | 119.45 | 124.20 | 14.7M |
| 2022-10-11 | 121.15 | 122.75 | 119.65 | 120.15 | 10.0M |
| 2022-10-10 | 121.30 | 122.25 | 119.25 | 120.85 | 11.6M |
| 2022-10-07 | 120.50 | 123.50 | 119.20 | 123.15 | 11.1M |
| 2022-10-06 | 119.40 | 124.35 | 118.70 | 121.70 | 25.4M |
| 2022-10-04 | 114.50 | 118.40 | 113.65 | 118.15 | 15.2M |
| 2022-10-03 | 113.70 | 116.20 | 110.95 | 111.60 | 14.2M |
| 2022-09-30 | 110.75 | 115.35 | 109.90 | 114.40 | 15.1M |
| 2022-09-29 | 114.10 | 115.95 | 108.65 | 109.85 | 20.6M |
| 2022-09-28 | 111.50 | 113.70 | 108.30 | 111.10 | 24.2M |
| 2022-09-27 | 114.45 | 116.00 | 111.55 | 112.45 | 24.0M |
| 2022-09-26 | 121.10 | 122.40 | 111.95 | 112.45 | 54.1M |
| 2022-09-23 | 128.50 | 128.50 | 121.90 | 122.95 | 3.2M |
| 2022-09-22 | 126.30 | 128.80 | 125.05 | 127.60 | 3.0M |
| 2022-09-21 | 128.10 | 128.95 | 125.05 | 127.80 | 1.0M |
| 2022-09-20 | 126.70 | 129.75 | 126.70 | 127.70 | 1.3M |
| 2022-09-19 | 125.00 | 126.95 | 124.35 | 124.90 | 1.0M |
| 2022-09-16 | 130.50 | 130.80 | 124.20 | 125.00 | 3.9M |
| 2022-09-15 | 133.80 | 134.75 | 129.55 | 130.85 | 3.5M |
| 2022-09-14 | 126.75 | 134.75 | 126.55 | 133.75 | 52.1M |
| 2022-09-13 | 129.30 | 131.85 | 127.70 | 129.85 | 18.0M |
| 2022-09-12 | 128.45 | 130.45 | 128.20 | 128.60 | 16.7M |
| 2022-09-09 | 125.35 | 130.50 | 124.95 | 129.35 | 31.6M |
| 2022-09-08 | 124.55 | 129.20 | 123.80 | 125.00 | 30.0M |
| 2022-09-07 | 122.05 | 124.70 | 121.95 | 123.55 | 10.0M |
| 2022-09-06 | 125.20 | 125.55 | 121.35 | 123.50 | 17.1M |
| 2022-09-05 | 123.20 | 126.40 | 123.20 | 124.85 | 15.7M |
| 2022-09-02 | 123.40 | 124.90 | 121.45 | 122.60 | 14.2M |
| 2022-09-01 | 122.45 | 125.50 | 120.00 | 122.80 | 24.2M |
| 2022-08-30 | 124.50 | 125.80 | 121.70 | 123.20 | 24.2M |
| 2022-08-29 | 119.05 | 126.25 | 118.15 | 123.25 | 33.8M |
| 2022-08-26 | 130.10 | 134.45 | 119.90 | 125.60 | 68.7M |
| 2022-08-25 | 121.45 | 132.65 | 119.90 | 128.00 | 14.6M |
| 2022-08-24 | 104.70 | 125.30 | 104.50 | 122.05 | 75.0M |
| 2022-08-23 | 98.00 | 105.10 | 97.85 | 104.40 | 43.7M |
| 2022-08-22 | 99.25 | 99.35 | 96.85 | 98.30 | 21.5M |
| 2022-08-19 | 103.50 | 103.80 | 99.50 | 99.85 | 29.0M |
| 2022-08-18 | 100.90 | 104.40 | 100.20 | 103.25 | 30.9M |
| 2022-08-17 | 98.95 | 102.80 | 98.15 | 101.40 | 25.8M |
| 2022-08-16 | 98.45 | 99.40 | 97.90 | 98.35 | 8.7M |
| 2022-08-12 | 97.50 | 99.20 | 97.20 | 98.50 | 6.9M |
| 2022-08-11 | 98.45 | 99.75 | 97.60 | 98.05 | 11.6M |
| 2022-08-10 | 98.10 | 98.75 | 95.90 | 97.45 | 9.1M |
| 2022-08-08 | 97.60 | 99.00 | 96.20 | 98.45 | 10.3M |
| 2022-08-05 | 96.45 | 98.75 | 95.90 | 96.70 | 11.4M |
| 2022-08-04 | 97.75 | 99.00 | 94.25 | 96.70 | 13.8M |
| 2022-08-03 | 99.50 | 100.00 | 95.30 | 96.90 | 16.1M |
| 2022-08-02 | 95.85 | 101.20 | 95.05 | 99.40 | 23.1M |
| 2022-08-01 | 93.10 | 98.40 | 92.40 | 96.80 | 26.6M |
| 2022-07-29 | 93.50 | 94.05 | 91.30 | 92.85 | 10.7M |
| 2022-07-28 | 92.50 | 93.50 | 91.45 | 92.25 | 17.4M |
| 2022-07-27 | 92.60 | 93.10 | 91.45 | 91.80 | 14.5M |
| 2022-07-26 | 94.65 | 96.05 | 91.90 | 92.40 | 24.8M |
| 2022-07-25 | 91.45 | 95.30 | 90.75 | 95.05 | 7.3M |
| 2022-07-22 | 94.75 | 95.00 | 89.60 | 92.20 | 6.7M |
| 2022-07-21 | 92.00 | 96.70 | 91.15 | 95.20 | 42.1M |
| 2022-07-20 | 92.40 | 93.35 | 90.55 | 91.70 | 20.2M |
| 2022-07-19 | 85.50 | 92.65 | 85.35 | 91.65 | 29.7M |
| 2022-07-18 | 83.10 | 86.65 | 82.75 | 86.30 | 15.8M |
| 2022-07-15 | 83.20 | 83.30 | 80.80 | 82.10 | 9.5M |
| 2022-07-14 | 84.25 | 84.50 | 81.45 | 82.30 | 11.9M |
| 2022-07-13 | 84.75 | 85.20 | 82.90 | 84.40 | 10.3M |
| 2022-07-12 | 86.05 | 86.80 | 83.95 | 84.20 | 11.6M |
| 2022-07-11 | 82.90 | 87.60 | 82.90 | 87.20 | 15.5M |
| 2022-07-08 | 86.75 | 86.85 | 82.45 | 83.75 | 17.6M |
| 2022-07-07 | 83.90 | 86.30 | 83.90 | 85.95 | 12.5M |
| 2022-07-06 | 81.85 | 83.90 | 80.45 | 83.65 | 21.9M |
| 2022-07-05 | 86.70 | 86.70 | 80.80 | 81.45 | 35.1M |
| 2022-07-04 | 86.35 | 89.00 | 85.90 | 87.75 | 14.6M |
| 2022-07-01 | 82.95 | 86.80 | 82.45 | 86.40 | 13.3M |
| 2022-06-30 | 84.45 | 85.80 | 82.25 | 83.45 | 18.4M |
| 2022-06-29 | 87.65 | 87.65 | 84.00 | 84.40 | 17.5M |
| 2022-06-28 | 90.05 | 90.65 | 87.25 | 89.25 | 33.8M |
| 2022-06-27 | 88.55 | 92.20 | 88.25 | 91.70 | 8.2M |
| 2022-06-24 | 87.70 | 89.20 | 87.25 | 88.10 | 1.7M |
| 2022-06-23 | 85.40 | 88.25 | 83.55 | 87.55 | 1.0M |
| 2022-06-22 | 81.45 | 90.00 | 81.30 | 85.95 | 2.2M |
| 2022-06-21 | 77.50 | 85.20 | 76.70 | 84.30 | 2.0M |
| 2022-06-20 | 81.00 | 81.95 | 74.50 | 77.85 | 1.8M |
| 2022-06-17 | 80.15 | 82.85 | 78.45 | 82.05 | 2.8M |
| 2022-06-16 | 89.00 | 89.00 | 81.00 | 82.45 | 3.4M |
| 2022-06-15 | 88.45 | 90.85 | 86.40 | 89.10 | 2.3M |
| 2022-06-14 | 87.05 | 90.90 | 85.00 | 87.90 | 5.0M |
| 2022-06-13 | 102.85 | 102.85 | 86.60 | 87.80 | 111.4M |
| 2022-06-10 | 111.95 | 114.95 | 111.55 | 114.25 | 12.6M |
| 2022-06-09 | 111.30 | 114.80 | 110.65 | 114.35 | 14.5M |
| 2022-06-08 | 110.95 | 114.55 | 110.10 | 111.80 | 23.4M |
| 2022-06-07 | 109.05 | 111.70 | 107.45 | 110.60 | 17.5M |
| 2022-06-06 | 105.50 | 109.25 | 103.35 | 109.00 | 18.9M |
| 2022-06-03 | 111.10 | 111.40 | 105.90 | 106.15 | 19.1M |
| 2022-06-02 | 110.35 | 111.00 | 107.85 | 109.75 | 13.9M |
| 2022-06-01 | 112.85 | 113.55 | 109.70 | 111.40 | 12.0M |
| 2022-05-31 | 113.50 | 116.20 | 111.80 | 112.60 | 10.8M |
| 2022-05-30 | 113.50 | 115.10 | 113.05 | 114.45 | 9.3M |
| 2022-05-27 | 113.75 | 114.15 | 111.25 | 112.40 | 11.9M |
| 2022-05-26 | 108.95 | 114.45 | 104.80 | 111.40 | 29.0M |
| 2022-05-25 | 113.15 | 113.85 | 106.75 | 107.90 | 19.3M |
| 2022-05-24 | 115.55 | 116.70 | 112.25 | 112.95 | 21.1M |
| 2022-05-23 | 117.75 | 118.80 | 115.50 | 115.85 | 15.2M |
| 2022-05-20 | 117.10 | 118.55 | 114.15 | 117.45 | 14.7M |
| 2022-05-19 | 117.50 | 117.50 | 113.20 | 114.00 | 15.8M |
| 2022-05-18 | 122.15 | 124.85 | 118.00 | 119.85 | 27.9M |
| 2022-05-17 | 118.50 | 121.60 | 115.90 | 121.05 | 20.8M |
| 2022-05-16 | 112.45 | 117.95 | 109.55 | 116.95 | 26.0M |
| 2022-05-13 | 106.80 | 114.90 | 106.75 | 111.15 | 44.0M |
| 2022-05-12 | 107.25 | 107.25 | 100.85 | 102.10 | 20.8M |
| 2022-05-11 | 114.25 | 114.70 | 104.65 | 108.65 | 23.5M |
| 2022-05-10 | 111.05 | 116.30 | 111.05 | 113.40 | 15.8M |
| 2022-05-09 | 113.75 | 115.00 | 109.45 | 112.80 | 15.1M |
| 2022-05-06 | 117.25 | 117.35 | 113.45 | 115.10 | 13.2M |
| 2022-05-05 | 119.40 | 122.60 | 117.95 | 118.95 | 15.0M |
| 2022-05-04 | 118.35 | 123.15 | 116.35 | 117.35 | 26.0M |
| 2022-05-02 | 119.15 | 120.15 | 116.75 | 117.65 | 10.6M |
| 2022-04-29 | 122.60 | 124.40 | 120.00 | 120.55 | 12.0M |
| 2022-04-28 | 122.50 | 122.80 | 120.00 | 120.95 | 17.7M |
| 2022-04-27 | 123.00 | 124.30 | 120.45 | 122.15 | 14.7M |
| 2022-04-26 | 123.00 | 125.35 | 120.75 | 124.45 | 26.0M |
| 2022-04-25 | 122.55 | 123.75 | 119.55 | 120.70 | 17.5M |
| 2022-04-22 | 125.40 | 125.75 | 123.30 | 124.30 | 16.7M |
| 2022-04-21 | 125.50 | 133.20 | 124.90 | 127.10 | 32.7M |
| 2022-04-20 | 126.35 | 127.70 | 123.20 | 124.50 | 17.7M |
| 2022-04-19 | 131.50 | 132.05 | 123.10 | 124.70 | 37.3M |
| 2022-04-18 | 129.00 | 132.00 | 128.20 | 130.90 | 2.0M |
| 2022-04-13 | 132.80 | 133.45 | 130.75 | 131.25 | 1.0M |
| 2022-04-12 | 130.70 | 133.40 | 129.30 | 132.55 | 2.8M |
| 2022-04-11 | 128.30 | 132.30 | 128.00 | 131.75 | 5.1M |
| 2022-04-08 | 140.20 | 140.20 | 126.70 | 128.40 | 73.7M |
| 2022-04-07 | 138.65 | 142.55 | 136.75 | 138.05 | 21.9M |
| 2022-04-06 | 142.40 | 143.35 | 138.25 | 140.10 | 16.8M |
| 2022-04-05 | 143.00 | 143.85 | 140.15 | 142.00 | 12.7M |
| 2022-04-04 | 137.75 | 143.80 | 137.10 | 142.70 | 19.0M |
| 2022-04-01 | 130.80 | 138.10 | 130.20 | 137.60 | 22.3M |
| 2022-03-31 | 131.50 | 132.30 | 129.00 | 130.20 | 21.0M |
| 2022-03-30 | 129.75 | 133.00 | 128.55 | 129.85 | 21.2M |
| 2022-03-29 | 133.00 | 133.30 | 128.30 | 129.20 | 18.1M |