| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 111.90 | 112.00 | 110.90 | 111.90 | 0.0M |
| 2024-12-27 | 111.20 | 111.50 | 110.60 | 111.20 | 0.0M |
| 2024-12-23 | 110.30 | 110.80 | 108.70 | 110.30 | 0.0M |
| 2024-12-20 | 107.00 | 109.70 | 107.00 | 107.00 | 0.0M |
| 2024-12-19 | 109.90 | 110.80 | 109.40 | 109.90 | 0.0M |
| 2024-12-18 | 110.50 | 111.40 | 109.40 | 110.50 | 0.0M |
| 2024-12-17 | 109.70 | 111.70 | 109.50 | 109.70 | 0.0M |
| 2024-12-16 | 109.00 | 109.70 | 108.50 | 109.00 | 0.0M |
| 2024-12-13 | 109.40 | 110.40 | 109.40 | 109.40 | 0.0M |
| 2024-12-12 | 109.00 | 109.00 | 108.60 | 109.00 | 0.0M |
| 2024-12-11 | 108.90 | 108.90 | 106.50 | 108.90 | 0.0M |
| 2024-12-10 | 106.60 | 107.00 | 106.40 | 106.60 | 0.0M |
| 2024-12-09 | 106.90 | 107.30 | 105.30 | 106.90 | 0.0M |
| 2024-12-06 | 105.90 | 106.30 | 104.50 | 105.90 | 0.0M |
| 2024-12-05 | 105.20 | 106.90 | 104.80 | 105.20 | 0.0M |
| 2024-12-04 | 107.10 | 108.40 | 107.10 | 107.10 | 0.0M |
| 2024-12-03 | 106.90 | 107.80 | 106.60 | 106.90 | 0.0M |
| 2024-12-02 | 107.70 | 108.00 | 106.70 | 107.70 | 0.0M |
| 2024-11-29 | 106.30 | 107.10 | 104.70 | 106.30 | 0.0M |
| 2024-11-28 | 107.00 | 107.50 | 105.50 | 107.00 | 0.3M |
| 2024-11-27 | 105.90 | 106.50 | 105.70 | 105.90 | 0.0M |
| 2024-11-26 | 105.90 | 106.00 | 105.20 | 105.90 | 0.0M |
| 2024-11-25 | 105.40 | 106.80 | 105.40 | 105.40 | 0.1M |
| 2024-11-22 | 106.00 | 106.30 | 105.30 | 106.00 | 0.0M |
| 2024-11-21 | 104.60 | 104.80 | 103.00 | 104.60 | 0.0M |
| 2024-11-20 | 104.40 | 106.00 | 103.60 | 104.40 | 0.0M |
| 2024-11-19 | 104.50 | 104.50 | 101.90 | 104.50 | 0.5M |
| 2024-11-18 | 104.10 | 104.70 | 103.70 | 104.10 | 0.0M |
| 2024-11-15 | 104.40 | 106.50 | 104.30 | 104.40 | 0.0M |
| 2024-11-14 | 107.40 | 107.40 | 105.30 | 107.40 | 0.0M |
| 2024-11-13 | 105.60 | 106.50 | 104.90 | 105.60 | 0.0M |
| 2024-11-12 | 105.60 | 105.90 | 105.10 | 105.60 | 0.0M |
| 2024-11-11 | 106.10 | 108.10 | 105.70 | 106.10 | 0.0M |
| 2024-11-08 | 106.30 | 107.80 | 106.30 | 106.30 | 0.0M |
| 2024-11-07 | 107.40 | 108.00 | 106.10 | 107.40 | 0.0M |
| 2024-11-06 | 107.60 | 110.10 | 107.60 | 107.60 | 0.0M |
| 2024-11-05 | 110.00 | 110.70 | 109.70 | 110.00 | 0.0M |
| 2024-11-04 | 108.50 | 109.30 | 106.30 | 108.50 | 0.0M |
| 2024-11-01 | 106.30 | 106.40 | 105.80 | 106.30 | 0.0M |
| 2024-10-31 | 105.80 | 107.10 | 105.00 | 105.80 | 0.0M |
| 2024-10-30 | 107.80 | 109.40 | 107.50 | 107.80 | 0.0M |
| 2024-10-29 | 107.60 | 111.20 | 106.00 | 107.60 | 0.0M |
| 2024-10-28 | 104.90 | 105.40 | 101.50 | 104.90 | 0.0M |
| 2024-10-25 | 101.30 | 101.40 | 98.55 | 101.30 | 0.0M |
| 2024-10-24 | 98.50 | 98.50 | 97.65 | 98.50 | 0.0M |
| 2024-10-23 | 96.25 | 99.70 | 96.20 | 96.25 | 0.0M |
| 2024-10-22 | 96.80 | 100.00 | 95.90 | 96.80 | 0.0M |
| 2024-10-21 | 100.30 | 100.90 | 100.20 | 100.30 | 0.0M |
| 2024-10-18 | 101.00 | 103.70 | 97.20 | 101.00 | 0.0M |
| 2024-10-17 | 106.86 | 107.10 | 106.60 | 106.86 | 0.0M |
| 2024-10-16 | 106.60 | 107.30 | 106.40 | 106.60 | 0.0M |
| 2024-10-15 | 106.90 | 107.50 | 106.30 | 106.90 | 0.0M |
| 2024-10-14 | 106.10 | 106.30 | 105.60 | 106.10 | 0.0M |
| 2024-10-11 | 107.00 | 108.50 | 107.00 | 107.00 | 0.0M |
| 2024-10-10 | 107.50 | 108.10 | 107.30 | 107.50 | 0.0M |
| 2024-10-09 | 108.00 | 108.60 | 107.40 | 108.00 | 0.0M |
| 2024-10-08 | 108.10 | 109.00 | 108.10 | 108.10 | 0.0M |
| 2024-10-07 | 109.10 | 109.90 | 109.00 | 109.10 | 0.0M |
| 2024-10-04 | 109.65 | 109.65 | 109.40 | 109.65 | 0.0M |
| 2024-10-03 | 108.90 | 110.20 | 108.90 | 108.90 | 0.0M |
| 2024-10-02 | 110.50 | 110.50 | 109.70 | 110.50 | 0.0M |
| 2024-10-01 | 110.10 | 112.30 | 109.90 | 110.10 | 0.0M |
| 2024-09-30 | 112.30 | 114.00 | 112.30 | 112.30 | 0.0M |
| 2024-09-27 | 112.00 | 113.00 | 112.00 | 112.00 | 0.0M |
| 2024-09-26 | 113.70 | 114.10 | 113.50 | 113.70 | 0.0M |
| 2024-09-25 | 114.00 | 114.10 | 113.10 | 114.00 | 0.0M |
| 2024-09-24 | 112.10 | 113.20 | 112.10 | 112.10 | 0.0M |
| 2024-09-23 | 114.90 | 114.90 | 114.90 | 114.90 | 0.0M |
| 2024-09-20 | 114.80 | 116.10 | 114.80 | 114.80 | 0.0M |
| 2024-09-19 | 116.10 | 117.00 | 115.00 | 116.10 | 0.0M |
| 2024-09-18 | 115.10 | 115.60 | 115.10 | 115.10 | 0.0M |
| 2024-09-17 | 115.90 | 118.00 | 115.90 | 115.90 | 0.0M |
| 2024-09-16 | 117.90 | 118.20 | 117.10 | 117.90 | 0.0M |
| 2024-09-13 | 117.30 | 117.50 | 116.60 | 117.30 | 0.0M |
| 2024-09-12 | 116.80 | 116.80 | 115.80 | 116.80 | 0.0M |
| 2024-09-11 | 115.50 | 116.40 | 115.10 | 115.50 | 0.0M |
| 2024-09-10 | 116.30 | 117.20 | 116.00 | 116.30 | 0.0M |
| 2024-09-09 | 115.10 | 116.80 | 115.10 | 115.10 | 0.0M |
| 2024-09-06 | 116.50 | 117.40 | 115.80 | 116.50 | 0.0M |
| 2024-09-05 | 116.00 | 116.70 | 116.00 | 116.00 | 0.0M |
| 2024-09-04 | 114.20 | 114.70 | 112.80 | 114.20 | 0.0M |
| 2024-09-03 | 117.30 | 119.60 | 117.30 | 117.30 | 0.0M |
| 2024-09-02 | 119.50 | 120.00 | 119.10 | 119.50 | 0.0M |
| 2024-08-30 | 120.77 | 122.20 | 118.80 | 120.77 | 0.0M |
| 2024-08-29 | 118.50 | 119.00 | 117.70 | 118.50 | 0.0M |
| 2024-08-28 | 118.00 | 119.00 | 118.00 | 118.00 | 0.0M |
| 2024-08-27 | 125.00 | 126.20 | 124.70 | 125.00 | 0.0M |
| 2024-08-26 | 125.10 | 125.70 | 124.30 | 125.10 | 0.0M |
| 2024-08-23 | 127.80 | 128.70 | 127.80 | 127.80 | 0.0M |
| 2024-08-22 | 127.20 | 127.20 | 125.70 | 127.20 | 0.0M |
| 2024-08-21 | 124.80 | 127.50 | 124.70 | 124.80 | 0.0M |
| 2024-08-20 | 126.00 | 129.40 | 126.00 | 126.00 | 0.0M |
| 2024-08-19 | 128.60 | 128.60 | 123.10 | 128.60 | 0.0M |
| 2024-08-16 | 124.20 | 125.10 | 123.50 | 124.20 | 0.0M |
| 2024-08-15 | 123.80 | 123.80 | 123.80 | 123.80 | 0.0M |
| 2024-08-14 | 124.10 | 124.10 | 123.70 | 124.10 | 0.0M |
| 2024-08-13 | 125.50 | 125.70 | 124.00 | 125.50 | 0.0M |
| 2024-08-12 | 126.50 | 126.50 | 126.30 | 126.50 | 0.0M |
| 2024-08-09 | 127.20 | 127.50 | 124.80 | 127.20 | 0.0M |
| 2024-08-08 | 125.00 | 125.90 | 123.90 | 125.00 | 0.0M |
| 2024-08-07 | 124.10 | 124.40 | 124.00 | 124.10 | 0.0M |
| 2024-08-06 | 121.50 | 122.60 | 120.80 | 121.50 | 0.0M |
| 2024-08-05 | 119.60 | 120.10 | 117.20 | 119.60 | 0.0M |
| 2024-08-02 | 122.60 | 125.80 | 122.30 | 122.60 | 0.0M |
| 2024-08-01 | 126.90 | 128.90 | 126.90 | 126.90 | 0.0M |
| 2024-07-31 | 127.70 | 127.70 | 125.70 | 127.70 | 0.0M |
| 2024-07-30 | 127.60 | 127.60 | 126.50 | 127.60 | 0.0M |
| 2024-07-29 | 125.10 | 126.50 | 125.10 | 125.10 | 0.0M |
| 2024-07-26 | 126.30 | 127.50 | 124.20 | 126.30 | 0.0M |
| 2024-07-25 | 124.50 | 128.00 | 124.00 | 124.50 | 0.0M |
| 2024-07-24 | 127.20 | 127.30 | 122.50 | 127.20 | 0.0M |
| 2024-07-23 | 129.00 | 135.40 | 128.60 | 129.00 | 0.0M |
| 2024-07-22 | 125.20 | 126.40 | 123.90 | 125.20 | 0.0M |
| 2024-07-19 | 123.70 | 125.90 | 123.30 | 123.70 | 0.0M |
| 2024-07-18 | 125.30 | 127.00 | 125.30 | 125.30 | 0.0M |
| 2024-07-17 | 127.10 | 127.50 | 126.20 | 127.10 | 0.0M |
| 2024-07-16 | 127.60 | 127.60 | 123.60 | 127.60 | 0.0M |
| 2024-07-15 | 123.90 | 124.40 | 123.90 | 123.90 | 0.0M |
| 2024-07-12 | 125.40 | 126.30 | 125.30 | 125.40 | 0.0M |
| 2024-07-11 | 124.50 | 124.60 | 122.70 | 124.50 | 0.0M |
| 2024-07-10 | 122.30 | 123.20 | 122.10 | 122.80 | 0.0M |
| 2024-07-09 | 125.40 | 125.80 | 122.20 | 122.80 | 0.0M |
| 2024-07-08 | 124.70 | 125.70 | 124.50 | 125.70 | 0.0M |
| 2024-07-05 | 124.20 | 124.20 | 123.70 | 124.20 | 0.0M |
| 2024-07-04 | 122.60 | 123.00 | 122.50 | 123.00 | 0.0M |
| 2024-07-03 | 123.60 | 123.60 | 122.00 | 123.30 | 0.0M |
| 2024-07-02 | 123.00 | 123.60 | 121.70 | 123.60 | 0.0M |
| 2024-07-01 | 123.00 | 124.40 | 123.00 | 124.40 | 0.0M |
| 2024-06-28 | 124.80 | 125.60 | 123.90 | 124.00 | 0.0M |
| 2024-06-27 | 124.60 | 124.80 | 123.90 | 124.70 | 0.0M |
| 2024-06-26 | 125.00 | 125.00 | 123.12 | 123.12 | 0.0M |
| 2024-06-25 | 125.30 | 125.30 | 123.40 | 124.90 | 0.0M |
| 2024-06-24 | 127.10 | 128.00 | 124.70 | 127.10 | 0.0M |
| 2024-06-20 | 125.20 | 128.80 | 124.30 | 124.90 | 0.0M |
| 2024-06-19 | 121.80 | 121.80 | 118.50 | 120.60 | 0.0M |
| 2024-06-18 | 120.80 | 123.70 | 117.80 | 123.70 | 0.0M |
| 2024-06-17 | 123.50 | 123.50 | 120.20 | 120.20 | 0.4M |
| 2024-06-14 | 122.70 | 124.90 | 122.50 | 123.30 | 0.0M |
| 2024-06-13 | 126.10 | 127.00 | 124.40 | 124.40 | 0.0M |
| 2024-06-12 | 125.50 | 126.60 | 125.50 | 125.60 | 0.0M |
| 2024-06-11 | 125.30 | 126.50 | 124.80 | 124.80 | 0.0M |
| 2024-06-10 | 125.40 | 125.70 | 123.30 | 123.40 | 0.0M |
| 2024-06-07 | 123.60 | 126.40 | 123.60 | 125.90 | 0.0M |
| 2024-06-05 | 125.40 | 126.20 | 124.90 | 126.10 | 0.0M |
| 2024-06-04 | 126.00 | 127.70 | 125.60 | 125.60 | 0.0M |
| 2024-06-03 | 126.40 | 128.40 | 123.60 | 127.10 | 0.0M |
| 2024-05-31 | 123.00 | 130.40 | 123.00 | 130.40 | 0.4M |
| 2024-05-30 | 124.50 | 124.50 | 123.80 | 124.02 | 0.0M |
| 2024-05-29 | 126.30 | 126.90 | 124.50 | 125.52 | 0.0M |
| 2024-05-28 | 127.50 | 128.30 | 126.20 | 126.90 | 0.0M |
| 2024-05-27 | 124.70 | 126.20 | 124.70 | 125.40 | 0.0M |
| 2024-05-24 | 126.10 | 127.60 | 126.10 | 127.40 | 0.0M |
| 2024-05-23 | 127.20 | 127.70 | 127.00 | 127.50 | 0.0M |
| 2024-05-22 | 130.90 | 130.90 | 126.90 | 126.90 | 0.0M |
| 2024-05-21 | 133.80 | 136.50 | 133.80 | 135.20 | 0.0M |
| 2024-05-20 | 131.40 | 132.90 | 130.90 | 132.90 | 0.0M |
| 2024-05-17 | 130.20 | 130.90 | 128.70 | 130.90 | 0.0M |
| 2024-05-16 | 134.20 | 134.20 | 132.20 | 132.30 | 0.0M |
| 2024-05-15 | 134.60 | 135.70 | 132.90 | 135.40 | 0.0M |
| 2024-05-14 | 129.60 | 133.40 | 129.60 | 133.10 | 0.0M |
| 2024-05-13 | 127.70 | 129.00 | 127.70 | 128.90 | 0.0M |
| 2024-05-10 | 124.90 | 125.10 | 124.50 | 125.10 | 0.0M |
| 2024-05-08 | 123.20 | 125.90 | 123.20 | 124.90 | 0.0M |
| 2024-05-07 | 118.40 | 126.20 | 118.40 | 126.20 | 0.0M |
| 2024-05-06 | 114.90 | 114.90 | 113.60 | 113.60 | 0.0M |
| 2024-05-03 | 114.60 | 114.60 | 113.90 | 114.00 | 0.0M |
| 2024-05-02 | 117.20 | 117.20 | 113.30 | 113.30 | 0.0M |
| 2024-04-30 | 115.40 | 117.50 | 115.40 | 117.50 | 0.0M |
| 2024-04-29 | 114.00 | 115.90 | 114.00 | 115.50 | 0.0M |
| 2024-04-26 | 114.30 | 115.00 | 114.30 | 115.00 | 0.0M |
| 2024-04-25 | 115.60 | 115.60 | 113.70 | 113.70 | 0.0M |
| 2024-04-24 | 115.00 | 115.30 | 114.80 | 114.80 | 0.0M |
| 2024-04-23 | 118.10 | 118.10 | 116.80 | 117.10 | 0.0M |
| 2024-04-22 | 119.30 | 119.30 | 116.80 | 116.80 | 0.0M |
| 2024-04-19 | 118.40 | 119.90 | 118.40 | 119.70 | 0.0M |
| 2024-04-18 | 119.30 | 119.30 | 118.50 | 118.60 | 0.0M |
| 2024-04-17 | 118.80 | 118.80 | 118.80 | 118.80 | 0.0M |
| 2024-04-16 | 117.50 | 118.30 | 117.50 | 118.30 | 0.0M |
| 2024-04-15 | 116.80 | 118.70 | 116.50 | 118.70 | 0.0M |
| 2024-04-12 | 115.50 | 115.50 | 114.80 | 114.80 | 0.0M |
| 2024-04-11 | 115.00 | 115.80 | 115.00 | 115.40 | 0.0M |
| 2024-04-10 | 115.50 | 115.80 | 115.30 | 115.60 | 0.0M |
| 2024-04-09 | 116.10 | 117.20 | 116.10 | 117.20 | 0.1M |
| 2024-04-08 | 115.50 | 116.60 | 114.90 | 115.80 | 0.0M |
| 2024-04-05 | 115.40 | 117.20 | 115.10 | 116.80 | 0.0M |
| 2024-04-04 | 115.90 | 116.10 | 114.70 | 114.80 | 0.0M |
| 2024-04-03 | 121.30 | 121.30 | 116.00 | 116.00 | 0.0M |
| 2024-04-02 | 122.70 | 125.60 | 122.40 | 125.00 | 0.0M |
| 2024-03-28 | 130.00 | 130.00 | 124.10 | 124.10 | 0.0M |
| 2024-03-27 | 135.80 | 135.80 | 133.70 | 133.80 | 0.0M |
| 2024-03-26 | 131.60 | 133.70 | 131.60 | 133.00 | 0.0M |
| 2024-03-25 | 132.50 | 133.00 | 132.20 | 133.00 | 0.0M |
| 2024-03-22 | 128.70 | 128.70 | 128.30 | 128.30 | 0.0M |
| 2024-03-21 | 130.90 | 130.90 | 130.20 | 130.20 | 0.0M |
| 2024-03-20 | 126.70 | 127.70 | 126.50 | 127.50 | 0.0M |
| 2024-03-19 | 126.00 | 126.00 | 125.30 | 125.30 | 0.0M |
| 2024-03-18 | 127.00 | 127.00 | 125.70 | 126.20 | 0.0M |
| 2024-03-15 | 127.30 | 128.80 | 126.30 | 127.62 | 0.0M |
| 2024-03-14 | 126.70 | 127.10 | 126.10 | 126.80 | 0.0M |
| 2024-03-13 | 126.00 | 127.00 | 125.80 | 126.00 | 0.0M |
| 2024-03-12 | 125.40 | 126.80 | 125.40 | 126.00 | 0.0M |
| 2024-03-11 | 128.10 | 128.10 | 123.80 | 123.90 | 0.0M |
| 2024-03-08 | 128.00 | 129.20 | 127.90 | 129.20 | 0.0M |
| 2024-03-07 | 128.80 | 128.80 | 127.60 | 127.70 | 0.0M |
| 2024-03-06 | 130.50 | 130.50 | 130.50 | 130.50 | 0.0M |
| 2024-03-05 | 133.30 | 133.30 | 132.30 | 132.30 | 0.0M |
| 2024-03-04 | 130.50 | 131.20 | 129.80 | 130.20 | 0.0M |
| 2024-03-01 | 127.20 | 129.71 | 126.50 | 129.71 | 0.0M |
| 2024-02-28 | 125.20 | 125.20 | 125.00 | 125.00 | 0.0M |
| 2024-02-27 | 124.30 | 124.30 | 124.30 | 124.30 | 0.0M |
| 2024-02-23 | 125.80 | 126.60 | 125.80 | 126.50 | 0.0M |
| 2024-02-22 | 124.70 | 125.70 | 124.70 | 125.70 | 0.0M |
| 2024-02-21 | 122.40 | 124.50 | 122.40 | 124.50 | 0.0M |
| 2024-02-16 | 125.60 | 128.20 | 125.60 | 128.20 | 0.0M |
| 2024-02-15 | 121.90 | 124.80 | 119.40 | 124.80 | 0.0M |
| 2024-02-14 | 120.90 | 122.60 | 120.90 | 122.60 | 0.0M |
| 2024-02-13 | 118.30 | 119.50 | 117.90 | 118.20 | 0.0M |
| 2024-02-12 | 117.40 | 118.40 | 115.40 | 118.40 | 0.0M |
| 2024-02-09 | 122.70 | 122.70 | 118.30 | 118.30 | 0.0M |
| 2024-02-08 | 124.80 | 126.70 | 124.00 | 124.00 | 0.0M |
| 2024-02-07 | 123.00 | 123.00 | 123.00 | 123.00 | 0.0M |
| 2024-02-06 | 111.80 | 113.40 | 111.80 | 113.00 | 0.0M |
| 2024-02-05 | 112.70 | 112.70 | 112.70 | 112.70 | 0.0M |
| 2024-02-02 | 112.90 | 112.90 | 112.90 | 112.90 | 0.0M |
| 2024-01-31 | 112.90 | 113.20 | 112.90 | 113.20 | 0.0M |
| 2024-01-30 | 110.40 | 112.40 | 110.40 | 112.40 | 0.0M |
| 2024-01-29 | 109.00 | 109.90 | 108.80 | 109.50 | 0.0M |
| 2024-01-26 | 107.40 | 109.70 | 107.40 | 109.00 | 0.0M |
| 2024-01-25 | 105.70 | 106.90 | 105.70 | 106.80 | 0.0M |
| 2024-01-24 | 107.70 | 108.90 | 106.90 | 106.90 | 0.0M |
| 2024-01-23 | 107.10 | 107.20 | 107.00 | 107.20 | 0.0M |
| 2024-01-22 | 106.30 | 107.00 | 106.30 | 107.00 | 0.0M |
| 2024-01-19 | 107.50 | 107.50 | 106.10 | 106.99 | 0.0M |
| 2024-01-18 | 105.80 | 106.40 | 105.30 | 106.10 | 0.0M |
| 2024-01-17 | 105.30 | 106.70 | 105.30 | 106.70 | 0.0M |
| 2024-01-16 | 105.30 | 108.60 | 104.80 | 108.40 | 0.0M |
| 2024-01-15 | 105.00 | 106.60 | 105.00 | 106.30 | 0.0M |
| 2024-01-12 | 109.10 | 109.10 | 104.70 | 105.22 | 0.0M |
| 2024-01-11 | 106.90 | 109.00 | 106.90 | 109.00 | 0.0M |
| 2024-01-10 | 104.60 | 106.90 | 104.60 | 106.70 | 0.0M |
| 2024-01-09 | 101.19 | 105.90 | 103.70 | 105.90 | 0.0M |
| 2024-01-08 | 102.30 | 103.70 | 102.30 | 103.70 | 0.0M |
| 2024-01-05 | 102.40 | 103.20 | 102.40 | 102.50 | 0.0M |
| 2024-01-04 | 103.60 | 103.60 | 102.30 | 102.80 | 0.0M |
| 2024-01-03 | 103.40 | 104.00 | 103.40 | 103.60 | 0.0M |
| 2024-01-02 | 101.70 | 103.50 | 101.70 | 102.70 | 0.0M |