45.96
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 178.00 | 183.00 | 173.84 | 176.51 | 5.7M |
| 2021-12-30 | 179.50 | 182.46 | 168.22 | 170.00 | 5.2M |
| 2021-12-29 | 186.10 | 186.68 | 175.98 | 179.54 | 2.9M |
| 2021-12-28 | 184.78 | 186.91 | 178.50 | 186.08 | 3.0M |
| 2021-12-27 | 191.00 | 196.99 | 183.10 | 184.78 | 2.2M |
| 2021-12-24 | 202.00 | 202.00 | 193.08 | 194.52 | 1.6M |
| 2021-12-23 | 196.00 | 206.99 | 194.00 | 201.00 | 1.7M |
| 2021-12-22 | 199.56 | 203.11 | 194.78 | 195.66 | 1.1M |
| 2021-12-21 | 202.79 | 206.59 | 194.20 | 199.55 | 1.3M |
| 2021-12-20 | 206.58 | 214.88 | 201.37 | 202.96 | 1.7M |
| 2021-12-17 | 212.00 | 218.98 | 210.22 | 210.37 | 1.2M |
| 2021-12-16 | 216.00 | 220.66 | 210.69 | 212.50 | 0.8M |
| 2021-12-15 | 220.00 | 226.98 | 215.00 | 216.00 | 1.1M |
| 2021-12-14 | 225.55 | 234.80 | 221.00 | 223.56 | 1.0M |
| 2021-12-13 | 226.00 | 232.64 | 218.00 | 228.85 | 2.1M |
| 2021-12-10 | 205.03 | 228.88 | 205.03 | 225.98 | 3.3M |
| 2021-12-09 | 217.26 | 217.26 | 204.10 | 208.62 | 2.2M |
| 2021-12-08 | 208.00 | 218.63 | 207.99 | 216.00 | 1.8M |
| 2021-12-07 | 207.08 | 215.94 | 200.60 | 208.00 | 1.9M |
| 2021-12-06 | 213.50 | 217.85 | 209.01 | 209.50 | 1.9M |
| 2021-12-03 | 210.53 | 214.96 | 205.31 | 210.18 | 2.0M |
| 2021-12-02 | 212.56 | 215.88 | 201.00 | 210.75 | 2.5M |
| 2021-12-01 | 235.20 | 237.52 | 216.01 | 217.08 | 2.1M |
| 2021-11-30 | 230.00 | 235.16 | 225.05 | 229.91 | 1.3M |
| 2021-11-29 | 224.00 | 234.88 | 220.00 | 229.69 | 1.3M |
| 2021-11-26 | 227.57 | 235.00 | 223.70 | 229.01 | 1.3M |
| 2021-11-25 | 237.44 | 237.44 | 224.57 | 227.00 | 1.4M |
| 2021-11-24 | 244.36 | 247.69 | 228.08 | 237.44 | 1.8M |
| 2021-11-23 | 245.00 | 256.66 | 243.00 | 246.00 | 1.4M |
| 2021-11-22 | 237.00 | 258.88 | 235.00 | 247.51 | 2.9M |
| 2021-11-19 | 220.98 | 242.18 | 217.03 | 237.50 | 2.8M |
| 2021-11-18 | 226.61 | 229.78 | 217.44 | 217.98 | 1.4M |
| 2021-11-17 | 210.08 | 230.50 | 210.08 | 227.99 | 1.5M |
| 2021-11-16 | 226.03 | 228.66 | 208.80 | 213.10 | 1.9M |
| 2021-11-15 | 225.30 | 232.92 | 211.05 | 230.80 | 1.9M |
| 2021-11-12 | 233.00 | 235.88 | 225.03 | 227.99 | 0.9M |
| 2021-11-11 | 219.55 | 238.98 | 219.55 | 229.00 | 1.1M |
| 2021-11-10 | 207.60 | 223.90 | 203.00 | 221.09 | 1.8M |
| 2021-11-09 | 216.62 | 222.77 | 207.50 | 208.91 | 0.9M |
| 2021-11-08 | 218.00 | 218.00 | 208.57 | 214.00 | 0.9M |
| 2021-11-05 | 215.62 | 224.00 | 210.36 | 214.01 | 1.4M |
| 2021-11-04 | 207.52 | 222.22 | 207.00 | 214.33 | 1.7M |
| 2021-11-03 | 212.01 | 216.10 | 200.00 | 207.59 | 1.7M |
| 2021-11-02 | 214.94 | 223.50 | 208.11 | 214.00 | 1.4M |
| 2021-11-01 | 202.06 | 228.81 | 202.00 | 214.94 | 1.9M |
| 2021-10-29 | 203.00 | 213.80 | 191.18 | 208.00 | 1.9M |
| 2021-10-28 | 206.90 | 210.50 | 198.01 | 203.00 | 1.8M |
| 2021-10-27 | 203.00 | 209.00 | 197.28 | 208.00 | 2.2M |
| 2021-10-26 | 198.16 | 213.61 | 198.16 | 202.63 | 2.0M |
| 2021-10-25 | 189.98 | 204.00 | 189.98 | 198.41 | 2.2M |
| 2021-10-22 | 189.99 | 190.97 | 178.86 | 188.85 | 1.5M |
| 2021-10-21 | 194.15 | 200.00 | 183.89 | 187.00 | 1.5M |
| 2021-10-20 | 191.24 | 209.77 | 188.02 | 197.70 | 2.2M |
| 2021-10-19 | 184.99 | 202.70 | 184.99 | 192.00 | 2.4M |
| 2021-10-18 | 177.51 | 188.29 | 177.51 | 184.28 | 2.1M |
| 2021-10-15 | 178.53 | 185.00 | 172.94 | 177.82 | 1.6M |
| 2021-10-14 | 170.00 | 188.35 | 166.94 | 179.20 | 3.0M |
| 2021-10-13 | 153.23 | 167.76 | 153.23 | 166.96 | 1.9M |
| 2021-10-12 | 160.26 | 162.55 | 152.00 | 153.00 | 1.1M |
| 2021-10-11 | 155.01 | 166.33 | 152.82 | 160.58 | 1.3M |
| 2021-10-08 | 167.50 | 167.50 | 153.36 | 154.68 | 1.1M |
| 2021-09-30 | 157.06 | 170.80 | 154.70 | 167.30 | 1.3M |
| 2021-09-29 | 158.01 | 163.04 | 155.06 | 156.00 | 0.9M |
| 2021-09-28 | 171.29 | 171.30 | 160.04 | 162.66 | 1.6M |
| 2021-09-27 | 170.08 | 177.90 | 166.10 | 171.38 | 1.7M |
| 2021-09-24 | 161.92 | 180.65 | 153.00 | 174.11 | 2.4M |
| 2021-09-23 | 164.31 | 167.53 | 161.01 | 165.40 | 1.1M |
| 2021-09-22 | 161.62 | 166.99 | 160.04 | 164.09 | 1.7M |
| 2021-09-17 | 160.89 | 166.20 | 156.72 | 163.98 | 1.2M |
| 2021-09-16 | 177.72 | 179.00 | 159.45 | 159.51 | 2.1M |
| 2021-09-15 | 166.98 | 178.83 | 166.93 | 177.00 | 1.9M |
| 2021-09-14 | 157.10 | 173.20 | 157.10 | 167.33 | 2.4M |
| 2021-09-13 | 178.49 | 179.00 | 151.31 | 158.69 | 3.6M |
| 2021-09-10 | 180.00 | 182.00 | 170.20 | 179.84 | 2.0M |
| 2021-09-09 | 192.00 | 192.70 | 169.81 | 180.00 | 3.3M |
| 2021-09-08 | 204.98 | 215.00 | 190.89 | 192.89 | 2.7M |
| 2021-09-07 | 199.78 | 204.00 | 194.61 | 202.10 | 3.0M |
| 2021-09-06 | 205.00 | 205.00 | 195.10 | 200.08 | 1.7M |
| 2021-09-03 | 199.00 | 207.60 | 192.58 | 193.84 | 2.1M |
| 2021-09-02 | 193.81 | 205.73 | 190.81 | 200.00 | 2.8M |
| 2021-09-01 | 194.80 | 200.02 | 176.01 | 193.00 | 2.1M |
| 2021-08-31 | 195.00 | 200.91 | 190.00 | 194.00 | 1.8M |
| 2021-08-30 | 206.24 | 209.00 | 180.52 | 197.01 | 4.2M |
| 2021-08-27 | 208.74 | 218.28 | 201.33 | 206.20 | 1.0M |
| 2021-08-26 | 201.66 | 234.55 | 195.00 | 208.00 | 2.4M |
| 2021-08-25 | 195.76 | 218.00 | 171.23 | 204.00 | 2.8M |
| 2021-08-24 | 179.70 | 191.90 | 169.01 | 184.72 | 2.1M |
| 2021-08-23 | 178.00 | 182.59 | 167.02 | 178.01 | 2.5M |
| 2021-08-20 | 148.02 | 194.98 | 148.02 | 179.98 | 4.9M |
| 2021-08-19 | 182.50 | 186.75 | 175.80 | 180.10 | 0.9M |
| 2021-08-18 | 183.01 | 188.60 | 177.12 | 182.80 | 0.9M |
| 2021-08-17 | 189.96 | 193.25 | 178.88 | 182.25 | 1.2M |
| 2021-08-16 | 190.00 | 193.56 | 181.35 | 187.32 | 1.4M |
| 2021-08-13 | 202.35 | 204.00 | 190.00 | 197.09 | 0.8M |
| 2021-08-12 | 213.25 | 213.50 | 194.11 | 204.00 | 2.3M |
| 2021-08-11 | 211.11 | 223.32 | 206.68 | 214.73 | 1.0M |
| 2021-08-10 | 242.00 | 243.33 | 212.19 | 220.00 | 1.4M |
| 2021-08-09 | 243.00 | 244.51 | 222.22 | 238.28 | 0.8M |
| 2021-08-06 | 249.03 | 262.60 | 237.93 | 242.00 | 0.8M |
| 2021-08-05 | 239.35 | 254.93 | 229.00 | 245.00 | 0.8M |
| 2021-08-04 | 216.96 | 239.32 | 214.89 | 239.32 | 0.9M |
| 2021-08-03 | 240.03 | 247.56 | 212.00 | 214.80 | 1.1M |
| 2021-08-02 | 268.00 | 270.52 | 230.59 | 250.00 | 1.1M |
| 2021-07-30 | 250.00 | 274.21 | 246.01 | 268.00 | 1.1M |
| 2021-07-29 | 238.00 | 260.00 | 220.71 | 252.58 | 1.6M |
| 2021-07-28 | 220.65 | 234.83 | 216.31 | 233.00 | 0.9M |
| 2021-07-27 | 253.47 | 264.20 | 218.02 | 223.00 | 1.5M |
| 2021-07-26 | 248.39 | 264.36 | 240.89 | 255.72 | 1.1M |
| 2021-07-23 | 250.00 | 268.98 | 243.01 | 246.00 | 0.7M |
| 2021-07-22 | 230.00 | 264.99 | 230.00 | 250.28 | 0.9M |
| 2021-07-21 | 214.15 | 238.98 | 214.00 | 235.50 | 1.0M |
| 2021-07-20 | 224.00 | 226.13 | 212.51 | 214.68 | 0.8M |
| 2021-07-19 | 231.78 | 240.00 | 217.04 | 223.24 | 1.1M |
| 2021-07-16 | 229.00 | 238.98 | 221.80 | 231.79 | 0.8M |
| 2021-07-15 | 203.77 | 237.77 | 200.47 | 226.10 | 1.1M |
| 2021-07-14 | 198.07 | 211.07 | 196.00 | 199.33 | 1.1M |
| 2021-07-13 | 207.19 | 214.86 | 198.01 | 200.15 | 1.3M |
| 2021-07-12 | 190.36 | 221.00 | 190.36 | 211.98 | 1.7M |
| 2021-07-09 | 188.61 | 193.00 | 183.30 | 188.02 | 0.6M |
| 2021-07-08 | 197.50 | 205.06 | 190.55 | 192.81 | 0.8M |
| 2021-07-07 | 177.84 | 199.85 | 174.10 | 194.00 | 1.3M |
| 2021-07-06 | 190.85 | 197.90 | 173.95 | 181.47 | 0.9M |
| 2021-07-05 | 183.42 | 193.48 | 180.96 | 189.54 | 0.5M |
| 2021-07-02 | 187.87 | 194.35 | 182.00 | 184.63 | 0.8M |
| 2021-07-01 | 201.00 | 207.00 | 186.00 | 189.00 | 0.6M |
| 2021-06-30 | 199.98 | 203.29 | 191.70 | 200.80 | 0.4M |
| 2021-06-29 | 178.50 | 204.00 | 174.51 | 200.40 | 0.8M |
| 2021-06-28 | 170.75 | 183.86 | 170.75 | 176.71 | 0.8M |
| 2021-06-25 | 175.43 | 179.88 | 169.60 | 175.39 | 0.7M |
| 2021-06-24 | 172.01 | 181.57 | 167.01 | 176.48 | 1.0M |
| 2021-06-23 | 163.95 | 173.00 | 161.00 | 163.91 | 0.8M |
| 2021-06-22 | 171.97 | 171.97 | 160.63 | 166.09 | 0.9M |
| 2021-06-21 | 165.01 | 174.98 | 160.11 | 170.47 | 1.1M |
| 2021-06-18 | 154.20 | 167.01 | 151.52 | 164.53 | 0.6M |
| 2021-06-17 | 156.00 | 156.00 | 150.11 | 154.29 | 0.4M |
| 2021-06-16 | 165.00 | 165.00 | 145.00 | 153.00 | 1.0M |
| 2021-06-15 | 157.56 | 163.53 | 150.00 | 161.18 | 1.1M |
| 2021-06-11 | 142.49 | 164.55 | 141.00 | 156.00 | 1.3M |
| 2021-06-10 | 128.88 | 145.97 | 128.88 | 141.00 | 1.1M |
| 2021-06-09 | 127.03 | 132.00 | 125.74 | 128.20 | 0.3M |
| 2021-06-08 | 130.48 | 133.50 | 129.24 | 129.24 | 0.2M |
| 2021-06-07 | 132.04 | 134.57 | 127.21 | 130.46 | 0.4M |
| 2021-06-04 | 133.96 | 133.96 | 129.03 | 129.70 | 0.4M |
| 2021-06-03 | 132.00 | 135.87 | 128.51 | 133.99 | 0.4M |
| 2021-06-02 | 138.80 | 141.96 | 133.09 | 136.53 | 0.4M |
| 2021-06-01 | 135.27 | 139.80 | 131.50 | 138.80 | 0.7M |
| 2021-05-31 | 123.67 | 135.55 | 122.59 | 135.23 | 0.9M |
| 2021-05-28 | 125.79 | 130.39 | 121.13 | 121.80 | 0.8M |
| 2021-05-27 | 121.49 | 126.62 | 118.53 | 125.79 | 0.5M |
| 2021-05-26 | 122.06 | 124.48 | 120.25 | 120.30 | 0.3M |
| 2021-05-25 | 125.07 | 126.70 | 121.01 | 121.80 | 1.0M |
| 2021-05-24 | 129.30 | 130.44 | 122.01 | 124.80 | 0.7M |
| 2021-05-21 | 126.81 | 132.98 | 125.96 | 129.30 | 0.8M |
| 2021-05-20 | 118.50 | 135.00 | 118.13 | 124.10 | 1.4M |
| 2021-05-19 | 117.77 | 120.82 | 114.24 | 119.63 | 0.5M |
| 2021-05-18 | 117.80 | 119.80 | 114.52 | 116.84 | 0.4M |
| 2021-05-17 | 112.82 | 121.67 | 112.04 | 117.95 | 0.8M |
| 2021-05-14 | 115.71 | 117.50 | 112.30 | 112.90 | 0.5M |
| 2021-05-13 | 117.99 | 119.72 | 113.14 | 115.00 | 0.6M |
| 2021-05-12 | 115.44 | 119.47 | 112.78 | 118.05 | 0.4M |
| 2021-05-11 | 120.27 | 123.96 | 112.07 | 115.80 | 1.3M |
| 2021-05-10 | 130.22 | 131.33 | 117.17 | 119.99 | 1.2M |
| 2021-05-07 | 135.99 | 137.80 | 126.18 | 130.00 | 0.7M |
| 2021-05-06 | 141.70 | 142.80 | 132.48 | 136.00 | 0.6M |
| 2021-04-30 | 143.00 | 144.80 | 135.51 | 141.00 | 0.9M |
| 2021-04-29 | 134.94 | 148.98 | 127.88 | 146.00 | 1.3M |
| 2021-04-28 | 145.91 | 155.50 | 143.21 | 154.28 | 0.6M |
| 2021-04-27 | 142.40 | 148.46 | 141.34 | 145.91 | 0.7M |
| 2021-04-26 | 145.10 | 151.50 | 142.50 | 143.99 | 0.5M |
| 2021-04-23 | 143.95 | 150.50 | 142.33 | 148.00 | 0.4M |
| 2021-04-22 | 143.98 | 145.68 | 140.00 | 144.47 | 0.4M |
| 2021-04-21 | 140.58 | 146.57 | 140.40 | 141.63 | 0.4M |
| 2021-04-20 | 139.59 | 148.74 | 137.23 | 145.76 | 0.8M |
| 2021-04-19 | 135.99 | 141.97 | 133.25 | 139.75 | 0.6M |
| 2021-04-16 | 128.98 | 136.60 | 127.93 | 134.19 | 0.5M |
| 2021-04-15 | 131.31 | 133.00 | 126.00 | 129.45 | 0.5M |
| 2021-04-14 | 134.59 | 138.77 | 129.11 | 133.45 | 0.5M |
| 2021-04-13 | 131.95 | 134.55 | 129.41 | 132.60 | 0.3M |
| 2021-04-12 | 134.49 | 137.67 | 129.07 | 130.00 | 0.4M |
| 2021-04-09 | 140.24 | 140.96 | 131.38 | 132.86 | 0.5M |
| 2021-04-08 | 142.80 | 143.99 | 138.66 | 140.94 | 0.4M |
| 2021-04-07 | 145.83 | 145.98 | 135.96 | 142.84 | 0.6M |
| 2021-04-06 | 147.45 | 149.00 | 140.85 | 145.00 | 0.5M |
| 2021-04-02 | 151.32 | 151.98 | 145.13 | 145.27 | 0.3M |
| 2021-04-01 | 146.13 | 155.00 | 146.13 | 148.96 | 0.7M |
| 2021-03-31 | 151.48 | 156.00 | 148.40 | 149.11 | 0.6M |
| 2021-03-30 | 133.80 | 155.12 | 131.02 | 150.69 | 1.4M |
| 2021-03-29 | 135.00 | 137.50 | 129.10 | 133.45 | 0.6M |
| 2021-03-26 | 125.00 | 134.00 | 124.07 | 130.34 | 0.5M |
| 2021-03-25 | 122.79 | 126.65 | 116.26 | 124.32 | 1.0M |
| 2021-03-24 | 127.24 | 129.49 | 120.62 | 122.78 | 0.4M |
| 2021-03-23 | 139.60 | 139.60 | 125.98 | 127.00 | 0.5M |
| 2021-03-22 | 136.49 | 139.39 | 135.19 | 138.20 | 0.2M |
| 2021-03-19 | 138.22 | 139.50 | 133.00 | 135.00 | 0.4M |
| 2021-03-18 | 135.70 | 145.00 | 135.70 | 138.59 | 0.5M |
| 2021-03-17 | 136.07 | 139.79 | 132.32 | 137.49 | 0.3M |
| 2021-03-16 | 131.87 | 137.69 | 130.55 | 136.10 | 0.5M |
| 2021-03-15 | 150.15 | 151.00 | 130.00 | 133.20 | 1.0M |
| 2021-03-12 | 144.00 | 153.50 | 141.13 | 152.50 | 0.6M |
| 2021-03-11 | 137.64 | 151.60 | 136.20 | 142.35 | 1.0M |
| 2021-03-10 | 135.64 | 143.98 | 135.64 | 139.16 | 0.9M |
| 2021-03-09 | 144.99 | 146.99 | 128.20 | 132.60 | 1.2M |
| 2021-03-08 | 159.15 | 161.80 | 140.18 | 145.00 | 1.1M |
| 2021-03-05 | 155.10 | 162.09 | 154.51 | 158.80 | 0.6M |
| 2021-03-04 | 177.02 | 178.80 | 154.80 | 156.56 | 1.0M |
| 2021-03-03 | 180.00 | 191.23 | 175.83 | 181.38 | 0.8M |
| 2021-03-02 | 173.88 | 182.00 | 168.59 | 175.68 | 0.8M |
| 2021-03-01 | 173.01 | 181.99 | 162.52 | 174.50 | 1.2M |
| 2021-02-26 | 172.07 | 178.29 | 167.36 | 171.00 | 0.9M |
| 2021-02-25 | 171.01 | 185.99 | 170.27 | 176.71 | 0.5M |
| 2021-02-24 | 170.51 | 175.98 | 167.00 | 168.99 | 0.6M |
| 2021-02-23 | 172.31 | 179.34 | 170.48 | 172.54 | 0.8M |
| 2021-02-22 | 186.88 | 186.88 | 171.00 | 171.83 | 0.6M |
| 2021-02-19 | 198.00 | 198.66 | 182.94 | 186.92 | 0.6M |
| 2021-02-18 | 194.88 | 199.00 | 180.07 | 195.00 | 0.8M |
| 2021-02-10 | 184.00 | 194.00 | 182.00 | 188.00 | 0.6M |
| 2021-02-09 | 172.11 | 188.00 | 170.51 | 182.50 | 0.7M |
| 2021-02-08 | 180.89 | 180.97 | 161.00 | 172.00 | 1.1M |
| 2021-02-05 | 170.00 | 184.44 | 170.00 | 177.35 | 1.2M |
| 2021-02-04 | 185.01 | 187.90 | 169.00 | 170.00 | 0.7M |
| 2021-02-03 | 191.00 | 195.00 | 184.02 | 188.38 | 0.6M |
| 2021-02-02 | 187.00 | 192.00 | 178.02 | 189.10 | 0.5M |
| 2021-02-01 | 184.18 | 194.00 | 183.62 | 187.00 | 0.4M |
| 2021-01-29 | 188.48 | 195.54 | 180.61 | 185.95 | 0.8M |
| 2021-01-28 | 186.01 | 197.48 | 182.28 | 183.00 | 0.4M |
| 2021-01-27 | 194.79 | 195.00 | 181.11 | 190.16 | 0.7M |
| 2021-01-26 | 197.98 | 201.49 | 187.02 | 192.86 | 0.8M |
| 2021-01-25 | 199.00 | 205.00 | 190.00 | 200.00 | 1.5M |
| 2021-01-22 | 176.54 | 196.00 | 175.11 | 194.70 | 1.1M |
| 2021-01-21 | 168.00 | 180.22 | 168.00 | 176.74 | 0.8M |
| 2021-01-20 | 157.00 | 167.63 | 156.09 | 166.87 | 0.9M |
| 2021-01-19 | 156.62 | 163.02 | 154.00 | 156.59 | 0.7M |
| 2021-01-18 | 152.07 | 159.80 | 147.02 | 155.89 | 0.9M |
| 2021-01-15 | 156.39 | 160.95 | 145.04 | 152.33 | 1.2M |
| 2021-01-14 | 142.90 | 157.79 | 141.00 | 156.39 | 1.6M |
| 2021-01-13 | 155.30 | 159.35 | 141.58 | 142.90 | 1.3M |
| 2021-01-12 | 152.80 | 160.79 | 152.80 | 156.70 | 0.7M |
| 2021-01-11 | 161.08 | 161.80 | 153.22 | 155.32 | 1.0M |
| 2021-01-08 | 177.98 | 180.00 | 154.11 | 161.08 | 2.2M |
| 2021-01-07 | 166.00 | 188.64 | 165.51 | 176.00 | 1.6M |
| 2021-01-06 | 168.42 | 172.90 | 162.98 | 165.51 | 1.1M |
| 2021-01-05 | 170.76 | 171.33 | 164.58 | 170.11 | 1.1M |
| 2021-01-04 | 171.44 | 177.57 | 167.00 | 172.88 | 1.2M |