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 | 139.75 | 144.30 | 139.60 | 142.25 | 0.6M |
2022-12-29 | 137.50 | 139.90 | 137.20 | 139.30 | 17.0M |
2022-12-28 | 138.05 | 140.00 | 137.50 | 138.75 | 18.6M |
2022-12-27 | 137.50 | 138.90 | 136.00 | 137.70 | 20.5M |
2022-12-26 | 132.60 | 138.30 | 132.50 | 137.35 | 23.0M |
2022-12-23 | 137.50 | 137.80 | 132.35 | 133.05 | 12.1M |
2022-12-22 | 139.75 | 140.35 | 137.30 | 138.65 | 6.8M |
2022-12-21 | 143.10 | 144.05 | 138.00 | 138.75 | 2.6M |
2022-12-20 | 145.30 | 145.65 | 142.00 | 143.15 | 1.7M |
2022-12-19 | 142.95 | 146.25 | 142.20 | 146.00 | 1.6M |
2022-12-16 | 143.90 | 144.95 | 140.50 | 142.95 | 2.1M |
2022-12-15 | 148.35 | 148.90 | 144.75 | 145.15 | 2.0M |
2022-12-14 | 147.90 | 149.90 | 147.55 | 148.35 | 0.9M |
2022-12-13 | 147.60 | 147.60 | 145.20 | 147.10 | 0.4M |
2022-12-12 | 143.30 | 147.25 | 142.80 | 147.00 | 0.9M |
2022-12-09 | 146.70 | 149.40 | 142.95 | 144.10 | 0.9M |
2022-12-08 | 143.70 | 146.25 | 143.65 | 146.10 | 1.2M |
2022-12-07 | 140.45 | 145.00 | 140.45 | 143.90 | 1.0M |
2022-12-06 | 139.85 | 140.40 | 138.55 | 139.80 | 0.2M |
2022-12-05 | 140.95 | 142.25 | 139.95 | 140.30 | 0.3M |
2022-12-02 | 140.50 | 141.35 | 138.85 | 140.85 | 0.4M |
2022-12-01 | 137.75 | 140.50 | 136.25 | 140.00 | 0.4M |
2022-11-30 | 136.25 | 138.05 | 136.00 | 137.15 | 0.3M |
2022-11-29 | 136.35 | 137.20 | 134.05 | 136.00 | 1.1M |
2022-11-28 | 138.35 | 140.75 | 135.75 | 136.50 | 1.3M |
2022-11-25 | 129.90 | 138.80 | 129.90 | 138.55 | 1.3M |
2022-11-24 | 124.10 | 130.65 | 123.25 | 130.00 | 32.7M |
2022-11-23 | 125.90 | 127.25 | 125.65 | 126.10 | 14.0M |
2022-11-22 | 125.80 | 126.55 | 125.30 | 126.50 | 11.2M |
2022-11-21 | 124.95 | 127.20 | 124.45 | 125.80 | 17.2M |
2022-11-18 | 124.30 | 126.15 | 123.25 | 125.75 | 6.6M |
2022-11-17 | 120.65 | 125.45 | 120.60 | 124.00 | 3.4M |
2022-11-16 | 121.60 | 122.60 | 120.75 | 121.40 | 0.7M |
2022-11-15 | 121.50 | 122.95 | 120.60 | 121.65 | 1.0M |
2022-11-14 | 122.00 | 122.50 | 120.85 | 121.70 | 1.0M |
2022-11-11 | 118.75 | 122.95 | 118.75 | 121.55 | 1.2M |
2022-11-10 | 118.95 | 118.95 | 117.00 | 118.10 | 1.7M |
2022-11-09 | 120.10 | 120.50 | 118.75 | 118.95 | 0.8M |
2022-11-07 | 118.00 | 119.50 | 117.85 | 119.40 | 0.4M |
2022-11-04 | 117.20 | 117.60 | 116.85 | 117.30 | 0.2M |
2022-11-03 | 116.00 | 117.35 | 115.45 | 117.25 | 0.4M |
2022-11-02 | 116.85 | 116.85 | 115.25 | 116.20 | 0.2M |
2022-11-01 | 115.10 | 117.45 | 115.10 | 116.60 | 0.3M |
2022-10-31 | 114.05 | 115.40 | 113.05 | 115.20 | 0.4M |
2022-10-28 | 111.05 | 113.85 | 110.20 | 113.70 | 0.5M |
2022-10-27 | 107.40 | 111.40 | 106.50 | 110.40 | 35.9M |
2022-10-25 | 105.85 | 107.10 | 105.45 | 106.75 | 22.5M |
2022-10-24 | 106.60 | 106.75 | 106.00 | 106.15 | 4.1M |
2022-10-21 | 105.85 | 106.50 | 105.15 | 105.85 | 15.8M |
2022-10-20 | 104.10 | 106.05 | 103.85 | 105.90 | 13.2M |
2022-10-19 | 105.15 | 105.90 | 104.45 | 104.65 | 4.4M |
2022-10-18 | 102.75 | 104.90 | 102.30 | 104.70 | 3.3M |
2022-10-17 | 101.70 | 102.55 | 100.70 | 102.35 | 2.0M |
2022-10-14 | 103.45 | 103.55 | 101.95 | 102.15 | 0.8M |
2022-10-13 | 103.20 | 103.35 | 101.45 | 101.90 | 1.0M |
2022-10-12 | 102.30 | 102.90 | 102.00 | 102.80 | 0.5M |
2022-10-11 | 103.50 | 103.60 | 102.35 | 102.40 | 0.4M |
2022-10-10 | 104.25 | 104.45 | 103.35 | 104.30 | 0.3M |
2022-10-07 | 105.10 | 105.70 | 104.50 | 105.20 | 0.4M |
2022-10-06 | 106.30 | 106.65 | 105.45 | 105.85 | 0.6M |
2022-10-04 | 105.05 | 105.65 | 104.80 | 105.35 | 0.4M |
2022-10-03 | 105.20 | 106.00 | 103.40 | 103.75 | 0.4M |
2022-09-30 | 104.65 | 105.60 | 104.20 | 104.95 | 0.7M |
2022-09-29 | 106.50 | 106.65 | 104.15 | 105.40 | 16.4M |
2022-09-28 | 106.55 | 106.70 | 105.35 | 105.70 | 24.0M |
2022-09-27 | 107.00 | 107.80 | 106.00 | 107.00 | 16.5M |
2022-09-26 | 109.95 | 109.95 | 106.95 | 107.15 | 11.7M |
2022-09-23 | 113.50 | 113.55 | 110.25 | 110.65 | 6.2M |
2022-09-22 | 112.60 | 114.10 | 112.20 | 113.25 | 5.8M |
2022-09-21 | 114.50 | 114.50 | 112.65 | 113.50 | 1.8M |
2022-09-20 | 114.60 | 115.65 | 113.75 | 114.30 | 2.0M |
2022-09-19 | 114.35 | 115.40 | 113.35 | 113.60 | 1.1M |
2022-09-16 | 120.00 | 120.10 | 112.90 | 114.70 | 3.0M |
2022-09-15 | 116.65 | 119.95 | 115.75 | 119.55 | 2.0M |
2022-09-14 | 115.60 | 116.75 | 115.60 | 116.10 | 1.0M |
2022-09-13 | 117.50 | 117.70 | 116.20 | 116.45 | 0.6M |
2022-09-12 | 118.15 | 118.15 | 116.10 | 116.70 | 0.7M |
2022-09-09 | 118.50 | 118.50 | 115.50 | 117.35 | 0.9M |
2022-09-08 | 118.85 | 119.35 | 117.55 | 117.65 | 0.2M |
2022-09-07 | 118.10 | 119.60 | 118.10 | 118.95 | 0.5M |
2022-09-06 | 116.00 | 118.35 | 114.50 | 118.00 | 0.8M |
2022-09-05 | 116.55 | 117.25 | 115.60 | 115.75 | 0.2M |
2022-09-02 | 118.55 | 118.55 | 116.65 | 116.75 | 0.1M |
2022-09-01 | 118.95 | 119.75 | 118.00 | 118.75 | 0.3M |
2022-08-30 | 118.50 | 118.75 | 118.50 | 118.70 | 0.1M |
2022-08-29 | 118.10 | 118.15 | 116.70 | 117.35 | 0.1M |
2022-08-26 | 120.75 | 120.75 | 119.45 | 119.50 | 0.1M |
2022-08-25 | 117.35 | 120.00 | 117.15 | 119.00 | 18.4M |
2022-08-24 | 117.15 | 117.80 | 116.30 | 116.90 | 15.8M |
2022-08-23 | 115.25 | 116.95 | 115.25 | 116.75 | 11.2M |
2022-08-22 | 116.25 | 116.70 | 115.40 | 116.05 | 5.9M |
2022-08-19 | 117.90 | 118.55 | 116.85 | 117.30 | 2.5M |
2022-08-18 | 117.95 | 118.80 | 116.10 | 117.40 | 1.9M |
2022-08-17 | 118.90 | 119.70 | 116.85 | 117.80 | 2.5M |
2022-08-16 | 120.10 | 120.35 | 118.60 | 118.85 | 1.4M |
2022-08-12 | 120.10 | 120.90 | 118.95 | 119.40 | 15.1M |
2022-08-11 | 119.00 | 119.80 | 118.50 | 119.40 | 0.6M |
2022-08-10 | 118.35 | 118.70 | 117.40 | 118.40 | 1.0M |
2022-08-08 | 119.00 | 119.00 | 117.75 | 118.45 | 0.5M |
2022-08-05 | 119.50 | 119.80 | 119.25 | 119.40 | 0.2M |
2022-08-04 | 119.90 | 120.30 | 118.00 | 118.95 | 0.2M |
2022-08-03 | 119.45 | 119.50 | 118.35 | 120.45 | 0.1M |
2022-08-02 | 118.20 | 120.35 | 118.20 | 120.10 | 0.1M |
2022-08-01 | 116.65 | 118.10 | 116.65 | 117.75 | 0.1M |
2022-07-29 | 116.05 | 116.90 | 115.75 | 116.55 | 0.1M |
2022-07-28 | 115.10 | 115.45 | 114.25 | 115.10 | 11.3M |
2022-07-27 | 112.15 | 114.50 | 112.15 | 114.25 | 16.8M |
2022-07-26 | 114.00 | 114.50 | 112.25 | 112.65 | 7.5M |
2022-07-25 | 111.40 | 113.75 | 111.35 | 113.40 | 6.6M |
2022-07-22 | 112.50 | 112.85 | 111.50 | 111.75 | 1.3M |
2022-07-21 | 111.55 | 112.35 | 111.40 | 112.20 | 1.0M |
2022-07-20 | 113.00 | 113.95 | 111.35 | 111.70 | 1.4M |
2022-07-19 | 110.65 | 112.85 | 109.90 | 112.60 | 1.4M |
2022-07-18 | 108.00 | 110.45 | 108.00 | 110.15 | 1.0M |
2022-07-15 | 108.40 | 108.40 | 106.65 | 107.80 | 0.3M |
2022-07-14 | 108.80 | 109.05 | 107.70 | 108.45 | 0.2M |
2022-07-13 | 110.20 | 110.75 | 109.00 | 109.20 | 0.3M |
2022-07-12 | 109.85 | 110.80 | 109.50 | 110.10 | 0.2M |
2022-07-11 | 109.00 | 110.50 | 109.00 | 110.50 | 0.1M |
2022-07-08 | 108.40 | 109.20 | 108.10 | 109.10 | 0.2M |
2022-07-07 | 107.95 | 108.25 | 107.30 | 108.00 | 0.4M |
2022-07-06 | 106.90 | 107.25 | 106.10 | 107.25 | 0.2M |
2022-07-05 | 107.80 | 108.30 | 107.15 | 107.10 | 0.2M |
2022-07-04 | 106.90 | 107.80 | 105.80 | 107.80 | 0.2M |
2022-07-01 | 103.35 | 106.20 | 103.35 | 106.10 | 0.2M |
2022-06-30 | 103.95 | 105.20 | 103.90 | 104.65 | 16.7M |
2022-06-29 | 102.95 | 104.25 | 102.75 | 104.10 | 16.9M |
2022-06-28 | 103.80 | 104.75 | 103.70 | 104.45 | 6.3M |
2022-06-27 | 103.50 | 104.75 | 103.30 | 104.35 | 9.2M |
2022-06-24 | 103.25 | 103.85 | 102.45 | 103.00 | 3.3M |
2022-06-23 | 101.45 | 102.95 | 101.00 | 102.20 | 1.7M |
2022-06-22 | 102.50 | 102.55 | 100.95 | 101.30 | 1.6M |
2022-06-21 | 99.65 | 102.75 | 99.20 | 102.45 | 2.1M |
2022-06-20 | 99.05 | 99.25 | 97.30 | 98.30 | 1.4M |
2022-06-17 | 99.55 | 100.45 | 98.45 | 99.20 | 2.1M |
2022-06-16 | 103.15 | 103.40 | 99.65 | 99.80 | 1.0M |
2022-06-15 | 103.00 | 103.55 | 102.30 | 102.40 | 0.7M |
2022-06-14 | 105.50 | 106.20 | 102.90 | 103.05 | 0.8M |
2022-06-13 | 106.35 | 106.35 | 104.50 | 104.85 | 0.5M |
2022-06-10 | 108.00 | 108.20 | 107.45 | 108.00 | 0.2M |
2022-06-09 | 109.60 | 109.65 | 108.90 | 109.20 | 0.2M |
2022-06-08 | 108.90 | 110.65 | 108.90 | 110.05 | 0.2M |
2022-06-07 | 109.10 | 109.40 | 108.10 | 108.75 | 0.3M |
2022-06-06 | 108.65 | 109.60 | 107.60 | 109.55 | 0.2M |
2022-06-03 | 112.25 | 112.25 | 110.50 | 110.60 | 0.4M |
2022-06-02 | 110.10 | 112.00 | 110.10 | 111.75 | 0.2M |
2022-06-01 | 110.75 | 110.75 | 109.45 | 110.15 | 0.1M |
2022-05-31 | 110.20 | 110.95 | 109.95 | 110.30 | 0.2M |
2022-05-30 | 109.70 | 110.20 | 108.55 | 110.05 | 0.2M |
2022-05-27 | 108.20 | 108.30 | 107.10 | 108.10 | 0.3M |
2022-05-26 | 105.25 | 107.90 | 103.50 | 107.25 | 35.7M |
2022-05-25 | 107.95 | 108.25 | 106.25 | 106.65 | 20.2M |
2022-05-24 | 108.95 | 109.00 | 107.25 | 107.55 | 11.1M |
2022-05-23 | 109.35 | 109.85 | 107.60 | 108.50 | 11.5M |
2022-05-20 | 108.90 | 109.70 | 108.25 | 109.50 | 5.4M |
2022-05-19 | 107.95 | 108.15 | 106.70 | 107.60 | 1.5M |
2022-05-18 | 109.25 | 110.30 | 108.70 | 109.30 | 0.8M |
2022-05-17 | 106.85 | 109.35 | 106.30 | 109.15 | 1.1M |
2022-05-16 | 104.50 | 106.80 | 104.15 | 105.50 | 1.6M |
2022-05-13 | 107.15 | 107.85 | 104.75 | 104.95 | 1.3M |
2022-05-12 | 107.05 | 107.05 | 104.85 | 106.05 | 1.3M |
2022-05-11 | 110.75 | 110.75 | 107.05 | 108.40 | 1.0M |
2022-05-10 | 112.95 | 113.40 | 110.30 | 110.45 | 0.6M |
2022-05-09 | 113.20 | 113.20 | 110.85 | 112.40 | 0.7M |
2022-05-06 | 112.70 | 113.40 | 111.25 | 113.20 | 0.3M |
2022-05-05 | 115.45 | 115.95 | 113.70 | 113.85 | 0.3M |
2022-05-04 | 117.80 | 117.80 | 114.10 | 114.40 | 0.2M |
2022-05-02 | 116.40 | 117.65 | 116.40 | 117.50 | 0.1M |
2022-04-29 | 120.00 | 121.25 | 117.90 | 118.25 | 0.2M |
2022-04-28 | 119.70 | 120.45 | 118.05 | 119.00 | 23.2M |
2022-04-27 | 118.45 | 119.75 | 118.40 | 119.30 | 12.2M |
2022-04-26 | 117.00 | 119.65 | 116.95 | 119.35 | 11.9M |
2022-04-25 | 117.85 | 118.15 | 115.60 | 116.25 | 10.1M |
2022-04-22 | 119.75 | 120.05 | 118.75 | 119.15 | 3.3M |
2022-04-21 | 119.60 | 120.30 | 119.05 | 119.75 | 3.5M |
2022-04-20 | 119.25 | 119.75 | 117.50 | 118.60 | 2.2M |
2022-04-19 | 120.50 | 121.90 | 118.10 | 118.95 | 2.0M |
2022-04-18 | 117.65 | 120.25 | 117.25 | 119.65 | 1.7M |
2022-04-13 | 119.45 | 119.75 | 118.60 | 118.90 | 0.6M |
2022-04-12 | 121.75 | 121.75 | 118.40 | 119.00 | 0.6M |
2022-04-11 | 123.20 | 123.35 | 121.35 | 121.90 | 0.6M |
2022-04-08 | 123.50 | 124.00 | 122.90 | 123.15 | 0.4M |
2022-04-07 | 122.95 | 125.70 | 122.40 | 123.20 | 0.4M |
2022-04-06 | 120.90 | 124.40 | 120.90 | 122.95 | 0.6M |
2022-04-05 | 120.55 | 122.00 | 119.95 | 121.30 | 0.3M |
2022-04-04 | 117.55 | 120.65 | 117.55 | 120.05 | 0.4M |
2022-04-01 | 112.00 | 117.50 | 112.00 | 117.40 | 0.4M |
2022-03-31 | 113.05 | 114.05 | 112.95 | 113.20 | 14.1M |
2022-03-30 | 113.35 | 113.75 | 112.50 | 113.55 | 15.7M |
2022-03-29 | 114.95 | 115.00 | 112.20 | 112.70 | 14.2M |