Last Update: 2025-10-01
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
2021-12-31 67.34 67.50 67.26 67.35 0.0M
2021-12-30 67.44 67.80 67.44 67.66 0.0M
2021-12-29 67.51 67.80 67.34 67.57 0.0M
2021-12-24 67.22 67.43 67.14 67.43 0.0M
2021-12-23 67.79 67.79 67.01 67.24 0.0M
2021-12-22 67.17 67.46 66.64 67.41 0.0M
2021-12-21 66.95 67.54 66.43 66.93 0.0M
2021-12-20 67.82 67.89 66.91 66.96 0.0M
2021-12-17 66.14 68.33 66.14 67.64 0.0M
2021-12-16 65.81 66.51 65.81 66.14 0.0M
2021-12-15 65.27 66.25 65.27 66.10 0.0M
2021-12-14 64.59 65.34 64.02 65.24 0.0M
2021-12-13 63.04 64.07 63.04 64.06 0.0M
2021-12-10 63.16 63.33 62.67 63.02 0.0M
2021-12-09 62.82 63.31 62.78 62.87 0.0M
2021-12-08 62.90 63.12 62.51 62.57 0.0M
2021-12-07 62.91 63.58 62.91 63.37 0.0M
2021-12-06 63.06 63.70 62.99 63.07 0.0M
2021-12-03 62.43 62.89 62.43 62.89 0.0M
2021-12-02 61.33 62.63 61.29 62.45 0.0M
2021-12-01 61.44 61.80 60.61 60.67 0.0M
2021-11-30 61.59 61.81 60.91 61.01 0.0M
2021-11-29 61.92 62.53 61.50 62.13 0.0M
2021-11-26 61.82 62.57 61.82 61.86 0.0M
2021-11-25 62.40 62.77 62.40 62.56 0.0M
2021-11-24 62.66 62.67 62.11 62.36 0.0M
2021-11-23 62.05 63.04 62.05 63.01 0.0M
2021-11-22 62.78 63.15 62.33 62.41 0.0M
2021-11-19 63.67 63.87 62.35 62.75 0.0M
2021-11-18 64.61 64.74 63.39 63.65 0.0M
2021-11-17 65.31 65.57 64.53 64.59 0.0M
2021-11-16 65.89 66.30 65.79 66.30 0.0M
2021-11-15 65.45 66.10 65.34 65.60 0.0M
2021-11-12 65.45 65.66 65.30 65.30 0.0M
2021-11-11 65.31 65.41 65.18 65.30 0.0M
2021-11-10 65.02 65.44 65.02 65.33 0.0M
2021-11-09 64.74 65.49 64.74 65.29 0.0M
2021-11-08 63.77 64.64 63.71 64.58 0.0M
2021-11-05 64.23 64.49 64.10 64.16 0.0M
2021-11-04 64.04 64.56 64.02 64.05 0.0M
2021-11-03 63.83 64.22 63.50 64.19 0.0M
2021-11-02 62.96 63.53 62.96 63.49 0.0M
2021-11-01 62.42 62.49 61.80 62.44 0.0M
2021-10-29 62.38 62.72 62.34 62.34 0.0M
2021-10-28 61.88 62.33 61.78 62.26 0.0M
2021-10-27 62.41 62.51 61.69 61.78 0.0M
2021-10-26 62.90 63.09 62.48 62.48 0.0M
2021-10-25 62.52 63.36 62.52 63.05 0.0M
2021-10-22 62.19 62.90 62.05 62.76 0.0M
2021-10-21 61.62 62.21 61.62 62.03 0.0M
2021-10-20 61.49 61.99 61.43 61.76 0.0M
2021-10-19 62.20 62.39 61.49 61.67 0.0M
2021-10-18 61.60 62.28 61.27 62.14 0.0M
2021-10-15 61.90 61.99 61.60 61.98 0.0M
2021-10-14 62.00 62.14 61.61 61.71 0.0M
2021-10-13 61.52 61.86 61.25 61.83 0.0M
2021-10-12 61.23 61.58 60.66 61.41 0.0M
2021-10-08 61.33 61.66 61.03 61.42 0.0M
2021-10-07 62.32 62.32 61.90 61.90 0.0M
2021-10-06 61.28 62.41 61.28 61.90 0.0M
2021-10-05 61.22 61.48 60.96 61.39 0.0M
2021-10-04 61.01 61.24 60.72 61.04 0.0M
2021-10-01 62.08 62.08 60.52 60.95 0.0M
2021-09-30 61.00 62.62 61.00 61.89 0.0M
2021-09-29 59.69 60.83 59.69 60.69 0.1M
2021-09-28 59.44 59.83 59.30 59.53 0.2M
2021-09-27 60.10 60.40 59.81 60.28 0.0M
2021-09-24 59.59 60.31 59.59 60.16 0.0M
2021-09-23 60.05 60.18 59.72 59.90 0.0M
2021-09-22 60.11 60.46 59.45 59.99 0.0M
2021-09-21 60.48 60.48 59.67 59.93 0.0M
2021-09-20 59.40 60.15 59.40 59.73 0.0M
2021-09-17 60.67 60.95 60.00 60.01 0.0M
2021-09-16 61.23 61.28 60.95 60.95 0.0M
2021-09-15 61.69 61.69 60.91 61.28 0.0M
2021-09-14 62.35 62.51 61.92 61.92 0.0M
2021-09-13 63.95 63.95 62.30 62.30 0.0M
2021-09-10 63.15 63.61 63.00 63.40 0.0M
2021-09-09 64.12 64.22 63.19 63.48 0.0M
2021-09-08 64.27 64.95 64.15 64.91 0.0M
2021-09-07 64.12 64.47 64.01 64.11 0.0M
2021-09-03 64.28 64.73 64.10 64.45 0.0M
2021-09-02 64.35 64.63 64.28 64.51 0.0M
2021-09-01 64.42 64.56 64.20 64.41 0.0M
2021-08-31 64.47 64.99 64.23 64.23 0.0M
2021-08-30 63.02 64.43 62.89 64.38 0.0M
2021-08-27 63.94 63.94 63.14 63.15 0.0M
2021-08-26 63.70 63.96 63.52 63.80 0.0M
2021-08-25 63.41 63.91 63.36 63.74 0.0M
2021-08-24 63.10 63.65 63.10 63.54 0.0M
2021-08-23 64.12 64.12 63.10 63.64 0.0M
2021-08-20 63.97 64.33 63.93 64.00 0.0M
2021-08-19 63.00 63.82 63.00 63.76 0.0M
2021-08-18 63.49 63.62 62.98 63.44 0.0M
2021-08-17 63.22 63.82 63.08 63.77 0.0M
2021-08-16 63.76 63.89 63.39 63.40 0.0M
2021-08-13 63.68 64.25 63.68 63.86 0.1M
2021-08-12 62.93 63.73 62.57 63.50 0.0M
2021-08-11 62.32 63.29 60.87 62.86 0.0M
2021-08-10 64.16 64.38 63.90 64.31 0.0M
2021-08-09 64.50 64.75 64.10 64.24 0.0M
2021-08-06 64.75 64.75 64.50 64.56 0.1M
2021-08-05 65.66 65.66 64.52 64.60 0.0M
2021-08-04 65.48 65.48 64.74 65.24 0.0M
2021-08-03 65.09 65.85 64.89 65.01 0.0M
2021-07-30 63.68 64.79 63.68 64.73 0.0M
2021-07-29 63.25 63.91 63.15 63.82 0.0M
2021-07-28 62.28 63.35 62.28 63.25 0.0M
2021-07-27 61.92 62.42 61.92 62.34 0.0M
2021-07-26 61.99 62.11 61.72 62.08 0.0M
2021-07-23 61.53 61.97 61.44 61.97 0.0M
2021-07-22 61.21 61.70 61.01 61.53 0.0M
2021-07-21 61.94 61.94 61.32 61.45 0.0M
2021-07-20 62.03 62.59 62.00 62.11 0.1M
2021-07-19 62.23 62.50 61.46 62.06 0.0M
2021-07-16 61.62 62.54 61.62 62.27 0.0M
2021-07-15 61.11 61.51 60.75 61.51 0.0M
2021-07-14 60.99 61.28 60.65 60.95 0.0M
2021-07-13 60.95 61.24 60.80 60.96 0.0M
2021-07-12 60.54 61.14 60.54 60.87 0.0M
2021-07-09 60.48 60.64 60.20 60.56 0.0M
2021-07-08 59.59 60.43 59.40 60.43 0.0M
2021-07-07 59.17 59.76 59.17 59.73 0.0M
2021-07-06 59.27 59.44 58.82 59.09 0.0M
2021-07-05 59.61 59.72 59.49 59.50 0.0M
2021-07-02 59.50 59.91 59.37 59.83 0.0M
2021-06-30 59.20 59.56 59.09 59.43 0.0M
2021-06-29 59.06 59.44 58.96 59.33 0.0M
2021-06-28 58.97 59.23 58.72 58.98 0.0M
2021-06-25 59.06 59.08 58.77 58.81 0.0M
2021-06-24 58.81 59.18 58.81 59.17 0.0M
2021-06-23 58.63 59.16 58.45 59.02 0.0M
2021-06-22 59.03 59.25 58.80 59.11 0.0M
2021-06-21 58.45 58.83 58.22 58.74 0.0M
2021-06-18 59.25 59.25 58.23 58.60 0.0M
2021-06-17 58.74 59.77 58.74 59.54 0.0M
2021-06-16 58.71 58.83 58.44 58.69 0.0M
2021-06-15 58.61 58.96 58.47 58.73 0.0M
2021-06-14 58.29 58.49 57.94 58.44 0.0M
2021-06-11 58.50 58.58 58.26 58.35 0.0M
2021-06-10 58.54 59.03 58.50 58.66 0.0M
2021-06-09 58.97 58.97 58.35 58.52 0.0M
2021-06-08 58.90 59.10 58.55 58.76 0.0M
2021-06-07 58.59 58.82 58.46 58.77 0.0M
2021-06-04 58.43 58.52 58.25 58.32 0.0M
2021-06-03 58.37 58.76 58.27 58.27 0.0M
2021-06-02 58.30 58.44 57.94 58.20 0.0M
2021-06-01 58.43 59.04 58.13 58.37 0.0M
2021-05-31 58.52 58.52 57.83 57.94 0.0M
2021-05-28 58.76 58.76 58.37 58.45 0.0M
2021-05-27 58.58 58.69 58.26 58.37 0.1M
2021-05-26 58.60 58.99 58.44 58.52 0.0M
2021-05-25 57.81 58.46 57.62 58.30 0.0M
2021-05-21 58.30 58.35 57.72 57.87 0.0M
2021-05-20 57.65 58.63 57.65 58.48 0.0M
2021-05-19 57.11 57.84 56.99 57.80 0.0M
2021-05-18 57.72 57.92 57.25 57.75 0.1M
2021-05-17 57.95 58.23 57.68 57.75 0.1M
2021-05-14 58.20 58.60 58.02 58.11 0.0M
2021-05-13 58.26 58.75 58.03 58.27 0.0M
2021-05-12 58.02 58.45 57.80 58.29 0.0M
2021-05-11 57.82 58.34 57.68 58.27 0.0M
2021-05-10 57.74 58.59 57.72 58.49 0.0M
2021-05-07 56.91 57.63 56.87 57.53 0.0M
2021-05-06 56.56 57.13 56.56 56.77 0.0M
2021-05-05 56.32 56.58 56.27 56.50 0.0M
2021-05-04 56.40 56.48 56.23 56.23 0.0M
2021-05-03 56.34 56.57 56.10 56.17 0.0M
2021-04-30 55.83 56.40 55.51 56.31 0.0M
2021-04-29 56.44 56.46 55.80 55.85 0.0M
2021-04-28 56.78 56.92 56.21 56.24 0.0M
2021-04-27 56.90 57.04 56.62 56.69 0.0M
2021-04-26 57.41 57.41 56.67 57.10 0.1M
2021-04-23 57.84 58.19 57.16 57.23 0.0M
2021-04-22 58.46 58.62 57.49 57.74 0.2M
2021-04-21 59.90 60.04 57.35 58.27 0.0M
2021-04-20 59.07 59.25 58.73 59.20 0.0M
2021-04-19 59.00 59.00 58.69 58.88 0.0M
2021-04-16 59.19 59.31 58.65 58.84 0.0M
2021-04-15 58.62 58.99 58.53 58.92 0.1M
2021-04-14 58.65 58.65 58.09 58.45 0.0M
2021-04-13 59.10 59.16 58.40 58.45 0.0M
2021-04-12 58.78 59.17 58.78 59.06 0.1M
2021-04-09 58.57 58.90 58.55 58.77 0.0M
2021-04-08 58.81 59.12 58.35 58.58 0.0M
2021-04-07 58.82 58.95 58.70 58.81 0.0M
2021-04-06 58.25 58.75 58.13 58.62 0.0M
2021-04-05 58.05 58.52 58.05 58.40 0.0M
2021-04-01 57.33 58.05 57.20 58.04 0.0M
2021-03-31 57.78 57.90 57.24 57.34 0.0M
2021-03-30 57.64 58.01 57.61 58.00 0.0M
2021-03-29 57.54 57.92 57.37 57.92 0.0M
2021-03-26 56.94 57.47 56.85 57.47 0.0M
2021-03-25 56.91 57.37 56.91 57.11 0.0M
2021-03-24 56.97 57.10 56.68 56.89 0.0M
2021-03-23 57.03 57.55 56.92 57.15 0.0M
2021-03-22 56.44 56.92 56.41 56.66 0.0M
2021-03-19 56.19 56.75 55.74 56.31 0.0M
2021-03-18 55.60 56.23 55.35 56.06 0.0M
2021-03-17 55.92 56.14 55.60 56.09 0.0M
2021-03-16 55.33 56.06 55.33 56.05 0.0M
2021-03-15 55.05 55.36 54.60 55.35 0.0M
2021-03-12 55.16 55.40 54.70 54.90 0.0M
2021-03-11 55.17 55.58 55.00 55.03 0.0M
2021-03-10 55.10 55.50 54.77 55.39 0.0M
2021-03-09 55.22 55.40 54.75 54.86 0.0M
2021-03-08 54.49 54.90 54.34 54.78 0.0M
2021-03-05 54.14 54.61 53.94 54.39 0.0M
2021-03-04 53.11 54.10 53.11 53.89 0.0M
2021-03-03 53.67 53.67 53.01 53.11 0.0M
2021-03-02 53.17 53.63 52.90 53.59 0.0M
2021-03-01 53.19 53.39 52.72 52.83 0.1M
2021-02-26 53.75 53.76 52.90 52.92 0.0M
2021-02-25 52.87 53.80 52.87 53.71 0.0M
2021-02-24 53.22 53.26 52.75 52.90 0.0M
2021-02-23 53.18 53.80 53.15 53.25 0.0M
2021-02-22 54.12 54.12 52.97 53.22 0.0M
2021-02-19 54.84 54.84 54.25 54.28 0.2M
2021-02-18 53.82 54.92 53.80 54.87 0.2M
2021-02-17 54.72 54.72 54.01 54.02 0.1M
2021-02-16 54.85 55.07 54.35 54.42 0.1M
2021-02-12 54.72 54.85 54.15 54.73 0.0M
2021-02-11 54.34 54.74 54.13 54.47 0.1M
2021-02-10 54.37 54.68 54.30 54.50 0.0M
2021-02-09 54.78 54.99 54.45 54.53 0.0M
2021-02-08 54.50 55.03 54.50 54.99 0.0M
2021-02-05 54.92 55.12 54.33 54.41 0.0M
2021-02-04 55.00 55.32 54.93 55.05 0.0M
2021-02-03 56.02 56.07 55.00 55.00 0.0M
2021-02-02 56.55 56.56 55.68 55.94 0.0M
2021-02-01 55.36 56.22 55.27 56.00 0.0M
2021-01-29 56.01 56.01 55.21 55.24 0.0M
2021-01-28 55.94 56.44 55.79 56.25 0.0M
2021-01-27 56.36 56.76 55.77 55.88 0.0M
2021-01-26 57.26 57.42 55.84 56.20 0.0M
2021-01-25 56.85 57.21 56.59 56.86 0.1M
2021-01-22 57.25 57.44 57.00 57.05 0.0M
2021-01-21 58.01 58.12 57.10 57.39 0.0M
2021-01-20 57.94 58.15 57.69 58.07 0.0M
2021-01-19 58.30 58.30 57.69 58.09 0.0M
2021-01-18 58.27 58.32 57.83 57.86 0.0M
2021-01-15 57.79 58.43 57.42 58.28 0.0M
2021-01-14 57.33 57.81 56.95 57.23 0.0M
2021-01-13 58.12 58.13 57.62 57.63 0.0M
2021-01-12 57.91 58.27 57.73 58.19 0.0M
2021-01-11 58.01 58.26 57.81 58.26 0.0M
2021-01-08 57.56 58.01 57.22 57.98 0.0M
2021-01-07 57.33 57.63 56.78 56.87 0.0M
2021-01-06 57.99 57.99 57.23 57.39 0.0M
2021-01-05 57.49 57.78 57.05 57.70 0.0M
2021-01-04 56.94 57.71 56.94 57.60 0.0M