55.42
Last Update: 2025-09-30
| 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 | 136.00 | 137.00 | 131.50 | 135.28 | 3.0M |
| 2022-12-29 | 134.83 | 137.60 | 134.02 | 135.49 | 3.2M |
| 2022-12-28 | 136.00 | 139.35 | 134.56 | 135.99 | 4.3M |
| 2022-12-27 | 130.98 | 139.36 | 129.22 | 137.99 | 6.8M |
| 2022-12-26 | 129.88 | 131.98 | 127.55 | 129.94 | 2.9M |
| 2022-12-23 | 129.33 | 132.48 | 128.08 | 129.83 | 2.3M |
| 2022-12-22 | 124.31 | 132.80 | 124.31 | 130.69 | 4.8M |
| 2022-12-21 | 123.01 | 126.23 | 123.00 | 124.20 | 1.8M |
| 2022-12-20 | 125.10 | 127.00 | 122.08 | 122.80 | 3.1M |
| 2022-12-19 | 128.00 | 130.38 | 125.20 | 125.98 | 2.9M |
| 2022-12-16 | 126.83 | 130.30 | 126.82 | 128.99 | 2.8M |
| 2022-12-15 | 130.10 | 132.94 | 128.39 | 128.39 | 4.3M |
| 2022-12-14 | 125.00 | 130.88 | 123.60 | 129.30 | 4.3M |
| 2022-12-13 | 122.00 | 128.66 | 121.88 | 125.40 | 4.5M |
| 2022-12-12 | 124.00 | 125.15 | 122.00 | 122.15 | 3.3M |
| 2022-12-09 | 126.51 | 127.10 | 123.30 | 125.56 | 4.6M |
| 2022-12-08 | 124.00 | 128.49 | 122.20 | 127.11 | 6.4M |
| 2022-12-07 | 122.48 | 125.79 | 120.79 | 124.53 | 6.4M |
| 2022-12-06 | 115.00 | 125.50 | 114.99 | 122.72 | 10.4M |
| 2022-12-05 | 113.68 | 117.31 | 112.17 | 115.55 | 10.4M |
| 2022-12-02 | 111.94 | 114.44 | 110.40 | 111.15 | 5.8M |
| 2022-12-01 | 111.80 | 115.47 | 110.58 | 112.35 | 7.8M |
| 2022-11-30 | 111.80 | 112.29 | 107.30 | 108.40 | 3.9M |
| 2022-11-29 | 106.21 | 111.88 | 106.21 | 111.38 | 6.4M |
| 2022-11-28 | 105.10 | 106.85 | 104.18 | 106.21 | 3.2M |
| 2022-11-25 | 108.09 | 108.42 | 106.30 | 107.35 | 1.4M |
| 2022-11-24 | 108.12 | 109.17 | 107.33 | 108.33 | 1.7M |
| 2022-11-23 | 107.81 | 108.99 | 106.01 | 108.48 | 2.3M |
| 2022-11-22 | 109.18 | 110.99 | 107.70 | 108.10 | 2.3M |
| 2022-11-21 | 111.52 | 111.99 | 108.02 | 110.17 | 3.7M |
| 2022-11-18 | 113.51 | 116.60 | 111.83 | 114.48 | 5.2M |
| 2022-11-17 | 112.71 | 115.47 | 111.00 | 113.46 | 4.2M |
| 2022-11-16 | 111.85 | 116.79 | 111.85 | 113.39 | 6.7M |
| 2022-11-15 | 106.50 | 112.99 | 104.90 | 111.75 | 6.8M |
| 2022-11-14 | 107.10 | 108.10 | 105.88 | 106.49 | 3.6M |
| 2022-11-11 | 109.70 | 110.12 | 106.53 | 107.03 | 4.8M |
| 2022-11-10 | 107.53 | 108.29 | 105.59 | 106.68 | 3.6M |
| 2022-11-09 | 108.80 | 109.95 | 107.89 | 107.98 | 3.8M |
| 2022-11-08 | 108.36 | 109.58 | 107.80 | 109.05 | 4.5M |
| 2022-11-07 | 109.97 | 110.50 | 106.51 | 109.46 | 10.6M |
| 2022-11-04 | 110.01 | 117.50 | 109.96 | 115.58 | 4.2M |
| 2022-11-03 | 108.80 | 112.45 | 108.08 | 110.88 | 3.9M |
| 2022-11-02 | 110.50 | 117.20 | 110.00 | 112.11 | 3.6M |
| 2022-11-01 | 105.53 | 112.75 | 104.59 | 112.70 | 4.1M |
| 2022-10-31 | 110.05 | 112.02 | 104.85 | 105.99 | 4.7M |
| 2022-10-28 | 114.80 | 116.88 | 112.68 | 113.15 | 2.2M |
| 2022-10-27 | 118.00 | 118.30 | 115.47 | 116.09 | 2.2M |
| 2022-10-26 | 111.88 | 118.50 | 111.71 | 118.31 | 3.9M |
| 2022-10-25 | 112.54 | 114.28 | 109.66 | 111.70 | 3.1M |
| 2022-10-24 | 121.00 | 122.69 | 112.34 | 113.20 | 4.3M |
| 2022-10-21 | 124.70 | 126.03 | 121.46 | 122.80 | 2.0M |
| 2022-10-20 | 127.01 | 132.80 | 124.73 | 125.51 | 3.0M |
| 2022-10-19 | 130.03 | 130.99 | 128.00 | 128.00 | 1.3M |
| 2022-10-18 | 133.60 | 133.60 | 130.51 | 130.61 | 2.1M |
| 2022-10-17 | 133.01 | 134.34 | 130.38 | 132.38 | 1.9M |
| 2022-10-14 | 129.98 | 136.34 | 129.09 | 133.33 | 2.5M |
| 2022-10-13 | 126.88 | 132.10 | 125.29 | 128.50 | 1.8M |
| 2022-10-12 | 128.50 | 128.50 | 122.70 | 127.66 | 1.8M |
| 2022-10-11 | 127.85 | 129.79 | 126.20 | 127.47 | 1.5M |
| 2022-10-10 | 133.00 | 134.71 | 127.37 | 127.73 | 2.3M |
| 2022-09-30 | 131.41 | 134.20 | 130.49 | 131.00 | 1.4M |
| 2022-09-29 | 133.52 | 136.80 | 130.88 | 132.00 | 1.9M |
| 2022-09-28 | 133.69 | 136.48 | 131.89 | 133.00 | 1.9M |
| 2022-09-27 | 129.00 | 135.00 | 128.33 | 134.02 | 2.2M |
| 2022-09-26 | 124.20 | 130.99 | 124.19 | 128.88 | 2.1M |
| 2022-09-23 | 128.81 | 128.97 | 126.00 | 126.30 | 1.5M |
| 2022-09-22 | 129.56 | 130.50 | 124.55 | 128.50 | 2.2M |
| 2022-09-21 | 131.75 | 135.90 | 129.55 | 129.78 | 4.7M |
| 2022-09-20 | 121.20 | 130.66 | 121.20 | 128.79 | 5.0M |
| 2022-09-19 | 140.22 | 141.00 | 120.00 | 121.05 | 7.0M |
| 2022-09-16 | 145.00 | 145.50 | 140.00 | 140.23 | 2.6M |
| 2022-09-15 | 142.00 | 148.17 | 141.38 | 143.30 | 3.5M |
| 2022-09-14 | 139.32 | 141.80 | 139.01 | 141.30 | 1.4M |
| 2022-09-13 | 140.03 | 142.48 | 138.54 | 141.36 | 1.7M |
| 2022-09-09 | 139.17 | 143.40 | 138.51 | 140.80 | 2.7M |
| 2022-09-08 | 137.90 | 140.45 | 135.72 | 139.13 | 2.1M |
| 2022-09-07 | 137.00 | 138.50 | 135.07 | 136.89 | 1.6M |
| 2022-09-06 | 138.01 | 139.70 | 136.51 | 137.78 | 1.6M |
| 2022-09-05 | 140.31 | 141.99 | 137.39 | 137.88 | 1.6M |
| 2022-09-02 | 140.66 | 144.17 | 140.10 | 141.48 | 1.8M |
| 2022-09-01 | 143.00 | 144.00 | 139.38 | 139.96 | 1.8M |
| 2022-08-31 | 143.85 | 147.48 | 142.00 | 143.05 | 2.7M |
| 2022-08-30 | 141.74 | 146.00 | 141.05 | 145.43 | 3.1M |
| 2022-08-29 | 139.95 | 142.68 | 137.20 | 141.97 | 2.9M |
| 2022-08-26 | 138.00 | 146.50 | 137.88 | 141.88 | 4.0M |
| 2022-08-25 | 135.52 | 140.50 | 135.52 | 138.00 | 2.2M |
| 2022-08-24 | 135.64 | 139.77 | 135.64 | 136.07 | 2.6M |
| 2022-08-23 | 140.50 | 141.99 | 136.10 | 136.51 | 3.1M |
| 2022-08-22 | 140.00 | 142.33 | 137.11 | 141.21 | 1.4M |
| 2022-08-19 | 139.24 | 142.80 | 139.06 | 140.01 | 1.9M |
| 2022-08-18 | 146.30 | 146.30 | 140.22 | 140.80 | 3.3M |
| 2022-08-17 | 143.40 | 147.36 | 142.10 | 146.99 | 2.8M |
| 2022-08-16 | 145.41 | 145.60 | 143.09 | 143.57 | 2.0M |
| 2022-08-15 | 148.88 | 148.88 | 141.80 | 146.18 | 3.3M |
| 2022-08-12 | 148.07 | 149.98 | 146.19 | 147.73 | 2.0M |
| 2022-08-11 | 146.44 | 150.47 | 144.47 | 148.94 | 3.2M |
| 2022-08-10 | 148.81 | 150.83 | 143.66 | 145.09 | 4.3M |
| 2022-08-09 | 149.50 | 151.81 | 146.00 | 150.45 | 2.2M |
| 2022-08-08 | 153.33 | 156.80 | 150.15 | 150.48 | 2.6M |
| 2022-08-05 | 150.09 | 155.50 | 149.99 | 154.50 | 2.6M |
| 2022-08-04 | 152.10 | 154.30 | 148.06 | 150.09 | 2.5M |
| 2022-08-03 | 153.52 | 156.50 | 148.51 | 153.57 | 3.8M |
| 2022-08-02 | 153.01 | 155.85 | 148.62 | 151.00 | 5.0M |
| 2022-08-01 | 158.50 | 159.23 | 154.20 | 156.20 | 2.9M |
| 2022-07-29 | 162.00 | 162.50 | 156.83 | 159.23 | 3.1M |
| 2022-07-28 | 160.90 | 164.55 | 157.95 | 162.02 | 3.7M |
| 2022-07-27 | 153.61 | 164.66 | 153.61 | 160.89 | 6.2M |
| 2022-07-26 | 151.50 | 154.54 | 148.88 | 152.00 | 3.1M |
| 2022-07-25 | 150.80 | 153.70 | 148.59 | 150.98 | 2.3M |
| 2022-07-22 | 154.88 | 157.50 | 150.03 | 150.86 | 4.0M |
| 2022-07-21 | 154.00 | 156.30 | 152.00 | 153.50 | 6.0M |
| 2022-07-20 | 136.99 | 155.00 | 136.91 | 152.72 | 9.9M |
| 2022-07-19 | 137.00 | 138.15 | 135.01 | 136.24 | 1.6M |
| 2022-07-18 | 135.64 | 138.99 | 131.01 | 138.20 | 2.7M |
| 2022-07-15 | 135.52 | 138.51 | 134.88 | 135.66 | 2.4M |
| 2022-07-14 | 135.20 | 139.73 | 135.20 | 137.00 | 4.1M |
| 2022-07-13 | 129.70 | 136.66 | 129.05 | 136.26 | 4.0M |
| 2022-07-12 | 130.61 | 131.79 | 128.90 | 128.91 | 2.0M |
| 2022-07-11 | 133.42 | 135.68 | 128.25 | 130.87 | 3.4M |
| 2022-07-08 | 135.80 | 137.75 | 135.13 | 135.68 | 2.0M |
| 2022-07-07 | 134.40 | 135.76 | 131.68 | 135.10 | 2.2M |
| 2022-07-06 | 135.34 | 138.88 | 134.00 | 134.92 | 2.8M |
| 2022-07-05 | 140.68 | 140.69 | 134.88 | 137.05 | 3.8M |
| 2022-07-04 | 139.30 | 142.30 | 136.79 | 140.78 | 3.1M |
| 2022-07-01 | 143.14 | 143.68 | 138.30 | 139.43 | 3.3M |
| 2022-06-30 | 136.59 | 144.49 | 136.59 | 142.18 | 5.2M |
| 2022-06-29 | 138.00 | 141.30 | 136.36 | 136.78 | 3.6M |
| 2022-06-28 | 141.80 | 141.93 | 135.50 | 137.86 | 4.7M |
| 2022-06-27 | 138.59 | 142.09 | 137.99 | 140.99 | 6.6M |
| 2022-06-24 | 149.10 | 149.58 | 132.01 | 136.24 | 11.8M |
| 2022-06-23 | 144.86 | 148.82 | 144.86 | 148.43 | 2.4M |
| 2022-06-22 | 148.00 | 150.38 | 145.45 | 145.84 | 2.6M |
| 2022-06-21 | 149.47 | 151.26 | 145.80 | 147.52 | 2.5M |
| 2022-06-20 | 148.30 | 154.05 | 148.30 | 149.14 | 5.2M |
| 2022-06-17 | 142.41 | 149.49 | 140.50 | 148.29 | 4.7M |
| 2022-06-16 | 138.06 | 145.98 | 138.06 | 143.32 | 4.4M |
| 2022-06-15 | 141.30 | 144.30 | 137.38 | 138.50 | 4.1M |
| 2022-06-14 | 138.90 | 141.21 | 136.50 | 140.30 | 3.2M |
| 2022-06-13 | 139.00 | 142.60 | 138.51 | 140.90 | 3.8M |
| 2022-06-10 | 140.73 | 143.68 | 140.20 | 140.51 | 4.9M |
| 2022-06-09 | 146.00 | 148.34 | 139.20 | 141.60 | 5.6M |
| 2022-06-08 | 145.55 | 149.30 | 143.10 | 147.00 | 4.6M |
| 2022-06-07 | 143.20 | 150.50 | 142.31 | 147.32 | 5.2M |
| 2022-06-06 | 145.50 | 148.66 | 141.37 | 143.11 | 7.0M |
| 2022-06-02 | 146.00 | 149.80 | 143.83 | 148.94 | 3.7M |
| 2022-06-01 | 145.95 | 147.96 | 144.38 | 146.41 | 3.0M |
| 2022-05-31 | 138.66 | 147.48 | 138.01 | 147.18 | 6.7M |
| 2022-05-30 | 143.00 | 144.99 | 138.00 | 139.73 | 5.0M |
| 2022-05-27 | 135.80 | 139.93 | 135.80 | 137.40 | 4.2M |
| 2022-05-26 | 133.93 | 135.79 | 130.10 | 134.85 | 3.1M |
| 2022-05-25 | 131.03 | 134.98 | 130.89 | 133.95 | 3.5M |
| 2022-05-24 | 138.00 | 138.99 | 131.94 | 131.94 | 4.5M |
| 2022-05-23 | 137.20 | 139.98 | 135.03 | 139.31 | 4.8M |
| 2022-05-20 | 125.03 | 137.27 | 124.90 | 137.19 | 6.9M |
| 2022-05-19 | 124.00 | 126.40 | 122.30 | 124.89 | 2.6M |
| 2022-05-18 | 127.58 | 130.12 | 125.35 | 125.60 | 2.9M |
| 2022-05-17 | 124.86 | 128.21 | 121.51 | 127.88 | 4.4M |
| 2022-05-16 | 128.01 | 130.98 | 124.33 | 125.05 | 3.4M |
| 2022-05-13 | 130.88 | 131.50 | 125.80 | 126.88 | 3.1M |
| 2022-05-12 | 126.70 | 132.30 | 125.66 | 129.27 | 4.2M |
| 2022-05-11 | 125.99 | 129.99 | 124.05 | 126.70 | 4.6M |
| 2022-05-10 | 120.46 | 127.16 | 120.01 | 126.00 | 4.2M |
| 2022-05-09 | 128.00 | 130.53 | 119.98 | 122.99 | 4.9M |
| 2022-05-06 | 129.01 | 134.85 | 127.50 | 128.55 | 3.3M |
| 2022-05-05 | 133.00 | 135.84 | 130.38 | 133.00 | 3.6M |
| 2022-04-29 | 130.02 | 138.80 | 127.96 | 135.50 | 5.6M |
| 2022-04-28 | 128.83 | 132.78 | 127.00 | 130.00 | 4.6M |
| 2022-04-27 | 125.00 | 129.90 | 123.99 | 129.90 | 5.9M |
| 2022-04-26 | 119.95 | 129.81 | 119.52 | 125.70 | 7.4M |
| 2022-04-25 | 118.00 | 123.33 | 115.88 | 116.30 | 3.9M |
| 2022-04-22 | 121.00 | 125.00 | 119.25 | 121.62 | 4.3M |
| 2022-04-21 | 115.66 | 124.50 | 115.66 | 122.96 | 6.1M |
| 2022-04-20 | 115.33 | 121.00 | 114.00 | 117.43 | 3.5M |
| 2022-04-19 | 120.14 | 120.30 | 114.81 | 115.05 | 2.9M |
| 2022-04-18 | 113.50 | 120.00 | 113.00 | 119.43 | 3.3M |
| 2022-04-15 | 112.48 | 116.66 | 111.30 | 116.00 | 3.3M |
| 2022-04-14 | 103.60 | 117.49 | 103.60 | 114.68 | 5.5M |
| 2022-04-13 | 105.01 | 105.50 | 102.00 | 102.50 | 2.2M |
| 2022-04-12 | 102.75 | 106.56 | 101.59 | 105.80 | 3.0M |
| 2022-04-11 | 107.50 | 108.45 | 102.67 | 103.00 | 3.0M |
| 2022-04-08 | 113.71 | 114.68 | 109.00 | 109.26 | 2.3M |
| 2022-04-07 | 116.03 | 118.18 | 113.60 | 113.71 | 1.7M |
| 2022-04-06 | 119.80 | 119.80 | 116.11 | 116.63 | 2.5M |
| 2022-04-01 | 119.36 | 122.19 | 116.60 | 120.20 | 2.9M |
| 2022-03-31 | 119.00 | 122.19 | 118.00 | 120.99 | 3.5M |
| 2022-03-30 | 113.87 | 119.84 | 112.36 | 119.80 | 4.1M |
| 2022-03-29 | 110.99 | 114.52 | 110.99 | 112.12 | 1.9M |
| 2022-03-28 | 110.64 | 113.10 | 109.66 | 110.93 | 1.5M |
| 2022-03-25 | 115.88 | 116.48 | 111.70 | 112.00 | 2.4M |
| 2022-03-24 | 115.00 | 118.50 | 114.00 | 116.82 | 2.4M |
| 2022-03-23 | 114.49 | 119.88 | 113.00 | 116.84 | 3.4M |
| 2022-03-22 | 116.45 | 116.45 | 113.21 | 113.49 | 2.0M |
| 2022-03-21 | 114.90 | 116.78 | 113.51 | 115.42 | 3.4M |
| 2022-03-18 | 111.40 | 113.17 | 109.66 | 112.46 | 2.7M |
| 2022-03-17 | 112.00 | 113.96 | 108.58 | 112.22 | 3.4M |
| 2022-03-16 | 103.99 | 108.40 | 101.00 | 107.90 | 3.4M |
| 2022-03-15 | 105.42 | 107.98 | 102.80 | 102.80 | 2.7M |
| 2022-03-14 | 112.98 | 114.09 | 105.88 | 105.91 | 4.0M |
| 2022-03-11 | 110.63 | 114.50 | 108.61 | 114.48 | 3.6M |
| 2022-03-10 | 112.80 | 116.61 | 112.45 | 112.54 | 2.9M |
| 2022-03-09 | 112.20 | 113.89 | 105.50 | 108.59 | 2.5M |
| 2022-03-08 | 115.20 | 117.10 | 111.81 | 112.00 | 2.4M |
| 2022-03-07 | 120.98 | 120.98 | 112.89 | 115.15 | 2.7M |
| 2022-03-04 | 116.42 | 124.00 | 116.30 | 120.14 | 3.3M |
| 2022-03-03 | 121.20 | 121.93 | 117.07 | 117.07 | 2.1M |
| 2022-03-02 | 121.47 | 121.47 | 119.13 | 120.33 | 1.5M |
| 2022-03-01 | 123.61 | 123.88 | 120.31 | 121.58 | 2.2M |
| 2022-02-28 | 121.88 | 124.80 | 120.50 | 123.88 | 2.6M |
| 2022-02-25 | 120.00 | 125.57 | 120.00 | 122.48 | 3.7M |
| 2022-02-24 | 119.00 | 122.31 | 116.47 | 117.82 | 2.7M |
| 2022-02-23 | 115.49 | 123.20 | 115.27 | 119.90 | 3.3M |
| 2022-02-22 | 114.36 | 116.39 | 113.77 | 115.10 | 1.9M |
| 2022-02-21 | 117.77 | 121.22 | 116.30 | 116.90 | 1.8M |
| 2022-02-18 | 117.54 | 118.90 | 115.05 | 117.92 | 1.3M |
| 2022-02-17 | 118.17 | 119.26 | 117.50 | 118.02 | 1.4M |
| 2022-02-16 | 117.75 | 120.70 | 117.00 | 119.13 | 1.8M |
| 2022-02-15 | 112.50 | 119.44 | 112.20 | 117.76 | 2.8M |
| 2022-02-14 | 110.19 | 113.76 | 109.61 | 112.18 | 2.2M |
| 2022-02-11 | 118.52 | 118.52 | 110.66 | 111.38 | 4.1M |
| 2022-02-10 | 123.00 | 123.02 | 117.60 | 118.50 | 2.6M |
| 2022-02-09 | 121.12 | 122.65 | 119.72 | 122.50 | 1.5M |
| 2022-02-08 | 120.00 | 121.12 | 117.26 | 121.12 | 1.6M |
| 2022-02-07 | 121.99 | 123.77 | 119.00 | 120.01 | 1.7M |
| 2022-01-28 | 119.50 | 122.96 | 119.50 | 119.90 | 1.7M |
| 2022-01-27 | 123.40 | 124.48 | 119.72 | 119.78 | 1.6M |
| 2022-01-26 | 124.20 | 126.00 | 122.08 | 123.04 | 1.3M |
| 2022-01-25 | 127.53 | 128.20 | 123.36 | 123.97 | 1.7M |
| 2022-01-24 | 125.50 | 128.45 | 125.15 | 127.80 | 1.5M |
| 2022-01-21 | 130.30 | 130.79 | 125.20 | 126.31 | 2.4M |
| 2022-01-20 | 133.00 | 135.35 | 129.88 | 130.30 | 1.8M |
| 2022-01-19 | 134.39 | 135.88 | 133.00 | 133.48 | 1.6M |
| 2022-01-18 | 139.00 | 139.75 | 134.21 | 134.39 | 2.6M |
| 2022-01-17 | 135.55 | 140.42 | 135.20 | 139.29 | 1.8M |
| 2022-01-14 | 136.00 | 138.45 | 135.50 | 136.70 | 1.4M |
| 2022-01-13 | 143.69 | 143.69 | 136.98 | 136.98 | 1.8M |
| 2022-01-12 | 142.11 | 143.50 | 140.11 | 142.58 | 1.2M |
| 2022-01-11 | 140.73 | 145.75 | 140.01 | 140.93 | 2.0M |
| 2022-01-10 | 139.18 | 142.28 | 136.30 | 140.89 | 1.9M |
| 2022-01-07 | 142.63 | 143.12 | 138.18 | 138.80 | 2.6M |
| 2022-01-06 | 147.10 | 148.58 | 140.52 | 142.63 | 3.2M |
| 2022-01-05 | 149.49 | 151.46 | 147.00 | 148.00 | 2.4M |
| 2022-01-04 | 155.30 | 156.00 | 148.20 | 150.57 | 3.0M |