106.45
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 | 154.99 | 156.50 | 150.08 | 150.95 | 2.2M |
| 2021-12-30 | 155.38 | 155.40 | 151.68 | 153.91 | 2.3M |
| 2021-12-29 | 152.40 | 156.25 | 150.31 | 155.38 | 3.8M |
| 2021-12-28 | 146.25 | 152.48 | 145.00 | 152.25 | 4.1M |
| 2021-12-27 | 142.91 | 145.84 | 139.33 | 145.23 | 2.6M |
| 2021-12-24 | 147.74 | 147.74 | 140.91 | 141.58 | 3.3M |
| 2021-12-23 | 147.10 | 148.85 | 146.51 | 148.70 | 2.8M |
| 2021-12-22 | 150.00 | 151.65 | 148.71 | 148.84 | 2.6M |
| 2021-12-21 | 147.44 | 150.76 | 145.78 | 150.01 | 1.9M |
| 2021-12-20 | 150.50 | 152.32 | 146.91 | 148.00 | 3.4M |
| 2021-12-17 | 153.21 | 155.41 | 150.80 | 151.32 | 2.2M |
| 2021-12-16 | 157.00 | 158.30 | 151.50 | 155.24 | 3.5M |
| 2021-12-15 | 150.75 | 158.90 | 150.02 | 158.78 | 6.0M |
| 2021-12-14 | 162.16 | 163.50 | 151.48 | 152.52 | 6.5M |
| 2021-12-13 | 175.00 | 177.01 | 161.80 | 162.77 | 5.6M |
| 2021-12-10 | 173.70 | 180.26 | 173.50 | 176.35 | 4.6M |
| 2021-12-09 | 170.90 | 176.85 | 166.50 | 175.26 | 5.4M |
| 2021-12-08 | 161.09 | 172.17 | 160.02 | 169.99 | 4.0M |
| 2021-12-07 | 160.00 | 163.95 | 158.25 | 161.09 | 2.3M |
| 2021-12-06 | 161.89 | 163.50 | 155.00 | 159.50 | 2.6M |
| 2021-12-03 | 165.65 | 167.07 | 161.09 | 162.50 | 2.2M |
| 2021-12-02 | 163.90 | 169.89 | 163.12 | 165.65 | 3.5M |
| 2021-12-01 | 163.90 | 164.61 | 160.60 | 162.78 | 2.9M |
| 2021-11-30 | 165.00 | 167.00 | 162.56 | 163.93 | 2.1M |
| 2021-11-29 | 164.78 | 168.52 | 161.61 | 165.20 | 2.5M |
| 2021-11-26 | 166.98 | 170.20 | 164.12 | 166.25 | 2.0M |
| 2021-11-25 | 168.34 | 168.34 | 163.92 | 165.36 | 1.9M |
| 2021-11-24 | 168.41 | 170.41 | 165.43 | 168.34 | 1.7M |
| 2021-11-23 | 171.48 | 171.60 | 167.24 | 168.41 | 2.3M |
| 2021-11-22 | 172.51 | 176.50 | 170.20 | 171.30 | 2.6M |
| 2021-11-19 | 174.95 | 176.52 | 171.22 | 172.80 | 2.0M |
| 2021-11-18 | 175.50 | 176.74 | 171.16 | 173.00 | 2.4M |
| 2021-11-17 | 174.82 | 177.99 | 170.10 | 174.50 | 3.1M |
| 2021-11-16 | 167.00 | 177.00 | 164.16 | 174.36 | 3.6M |
| 2021-11-15 | 169.31 | 172.70 | 164.17 | 167.00 | 4.4M |
| 2021-11-12 | 185.00 | 185.00 | 167.00 | 169.31 | 4.4M |
| 2021-11-11 | 180.00 | 183.00 | 173.59 | 178.55 | 2.5M |
| 2021-11-10 | 183.50 | 183.83 | 177.45 | 179.98 | 2.5M |
| 2021-11-09 | 181.80 | 188.00 | 181.00 | 183.84 | 2.5M |
| 2021-11-08 | 184.11 | 193.00 | 182.20 | 183.81 | 2.6M |
| 2021-11-05 | 189.25 | 191.07 | 183.60 | 188.65 | 2.2M |
| 2021-11-04 | 190.00 | 193.00 | 183.50 | 191.30 | 2.6M |
| 2021-11-03 | 192.38 | 196.88 | 189.99 | 191.13 | 3.1M |
| 2021-11-02 | 185.00 | 198.00 | 182.82 | 191.29 | 4.9M |
| 2021-11-01 | 182.10 | 188.65 | 178.21 | 182.46 | 6.5M |
| 2021-10-29 | 166.13 | 171.50 | 162.66 | 171.50 | 3.5M |
| 2021-10-28 | 166.03 | 169.82 | 161.24 | 166.19 | 2.6M |
| 2021-10-27 | 172.75 | 172.75 | 155.55 | 166.16 | 4.4M |
| 2021-10-26 | 164.90 | 166.80 | 161.69 | 164.54 | 3.3M |
| 2021-10-25 | 161.00 | 171.34 | 159.95 | 167.95 | 4.4M |
| 2021-10-22 | 163.00 | 166.75 | 158.80 | 161.79 | 3.0M |
| 2021-10-21 | 162.00 | 171.67 | 158.12 | 162.97 | 5.7M |
| 2021-10-20 | 157.00 | 163.87 | 156.70 | 160.00 | 4.5M |
| 2021-10-19 | 145.99 | 160.50 | 145.34 | 156.50 | 5.5M |
| 2021-10-18 | 151.80 | 152.00 | 138.00 | 147.54 | 7.9M |
| 2021-10-15 | 146.00 | 153.08 | 142.97 | 152.92 | 4.0M |
| 2021-10-14 | 149.94 | 150.00 | 141.24 | 144.94 | 3.6M |
| 2021-10-13 | 145.49 | 151.36 | 142.01 | 149.94 | 2.4M |
| 2021-10-12 | 148.00 | 151.00 | 143.50 | 145.50 | 2.9M |
| 2021-10-11 | 149.97 | 153.37 | 146.00 | 147.80 | 3.0M |
| 2021-10-08 | 154.99 | 155.50 | 149.09 | 151.88 | 2.8M |
| 2021-09-30 | 156.38 | 156.47 | 149.52 | 151.90 | 3.5M |
| 2021-09-29 | 155.81 | 159.00 | 149.30 | 155.75 | 3.7M |
| 2021-09-28 | 158.55 | 164.99 | 154.50 | 155.53 | 3.6M |
| 2021-09-27 | 156.00 | 167.21 | 156.00 | 160.95 | 6.4M |
| 2021-09-24 | 147.78 | 162.69 | 147.78 | 159.72 | 4.8M |
| 2021-09-23 | 147.31 | 152.66 | 143.88 | 150.30 | 3.9M |
| 2021-09-22 | 152.60 | 152.60 | 142.90 | 146.43 | 3.2M |
| 2021-09-17 | 152.00 | 155.00 | 145.20 | 153.00 | 6.3M |
| 2021-09-16 | 147.48 | 159.01 | 146.11 | 157.69 | 7.4M |
| 2021-09-15 | 145.64 | 151.00 | 142.51 | 144.55 | 4.1M |
| 2021-09-14 | 150.47 | 153.61 | 147.80 | 149.70 | 3.3M |
| 2021-09-13 | 153.79 | 153.88 | 147.51 | 147.71 | 2.7M |
| 2021-09-10 | 153.62 | 156.00 | 148.53 | 150.78 | 3.6M |
| 2021-09-09 | 153.89 | 156.21 | 151.50 | 154.49 | 3.6M |
| 2021-09-08 | 165.00 | 165.35 | 153.17 | 153.87 | 4.7M |
| 2021-09-07 | 159.00 | 166.55 | 154.55 | 164.66 | 3.9M |
| 2021-09-06 | 153.00 | 158.66 | 149.61 | 158.40 | 3.8M |
| 2021-09-03 | 151.50 | 153.09 | 142.00 | 150.95 | 4.2M |
| 2021-09-02 | 150.01 | 158.59 | 149.05 | 151.92 | 4.6M |
| 2021-09-01 | 149.32 | 155.00 | 141.00 | 152.16 | 7.9M |
| 2021-08-31 | 148.70 | 151.59 | 142.55 | 146.69 | 13.6M |
| 2021-08-30 | 170.00 | 170.00 | 158.33 | 158.33 | 2.9M |
| 2021-08-27 | 170.96 | 179.98 | 170.13 | 175.92 | 3.4M |
| 2021-08-26 | 178.05 | 179.60 | 167.46 | 169.00 | 4.0M |
| 2021-08-25 | 178.15 | 180.56 | 170.37 | 179.05 | 2.9M |
| 2021-08-24 | 175.40 | 181.40 | 171.88 | 178.15 | 2.2M |
| 2021-08-23 | 175.11 | 176.39 | 169.90 | 172.40 | 3.4M |
| 2021-08-20 | 177.88 | 180.99 | 168.80 | 172.97 | 3.0M |
| 2021-08-19 | 183.34 | 189.73 | 175.32 | 177.88 | 2.6M |
| 2021-08-18 | 181.00 | 185.00 | 179.01 | 183.00 | 1.7M |
| 2021-08-17 | 189.26 | 189.69 | 179.00 | 181.00 | 2.6M |
| 2021-08-16 | 182.46 | 195.00 | 182.46 | 189.89 | 2.5M |
| 2021-08-13 | 188.75 | 192.48 | 179.65 | 186.16 | 3.0M |
| 2021-08-12 | 195.00 | 196.46 | 188.20 | 188.70 | 2.6M |
| 2021-08-11 | 185.99 | 199.18 | 183.01 | 195.89 | 3.4M |
| 2021-08-10 | 185.76 | 192.44 | 179.01 | 189.07 | 4.5M |
| 2021-08-09 | 173.71 | 191.93 | 172.90 | 189.97 | 4.3M |
| 2021-08-06 | 182.36 | 183.00 | 171.06 | 174.48 | 4.0M |
| 2021-08-05 | 176.27 | 185.00 | 173.00 | 182.00 | 4.0M |
| 2021-08-04 | 175.50 | 181.48 | 173.02 | 177.31 | 3.7M |
| 2021-08-03 | 162.44 | 173.95 | 162.44 | 172.50 | 5.5M |
| 2021-08-02 | 175.01 | 178.59 | 158.56 | 168.81 | 7.8M |
| 2021-07-30 | 190.15 | 192.23 | 170.31 | 171.00 | 5.1M |
| 2021-07-29 | 178.00 | 189.23 | 177.01 | 189.23 | 3.8M |
| 2021-07-28 | 172.00 | 177.98 | 168.55 | 172.03 | 4.8M |
| 2021-07-27 | 181.50 | 185.61 | 173.48 | 174.02 | 5.0M |
| 2021-07-26 | 180.50 | 188.20 | 174.12 | 177.10 | 7.5M |
| 2021-07-23 | 205.01 | 209.55 | 190.21 | 190.21 | 5.5M |
| 2021-07-22 | 233.96 | 237.97 | 211.32 | 211.34 | 4.4M |
| 2021-07-21 | 218.90 | 235.66 | 217.02 | 234.80 | 2.7M |
| 2021-07-20 | 213.35 | 218.58 | 208.66 | 218.38 | 3.1M |
| 2021-07-19 | 210.00 | 218.97 | 206.88 | 216.00 | 5.9M |
| 2021-07-16 | 245.05 | 246.78 | 225.17 | 225.17 | 3.6M |
| 2021-07-15 | 229.27 | 252.71 | 228.01 | 250.19 | 3.5M |
| 2021-07-14 | 221.37 | 232.80 | 218.20 | 229.74 | 2.4M |
| 2021-07-13 | 220.44 | 231.62 | 217.01 | 230.50 | 3.2M |
| 2021-07-12 | 220.01 | 224.05 | 207.01 | 220.46 | 4.9M |
| 2021-07-09 | 229.60 | 229.72 | 214.77 | 224.23 | 5.7M |
| 2021-07-08 | 233.00 | 236.80 | 228.00 | 230.50 | 2.5M |
| 2021-07-07 | 228.00 | 234.99 | 226.02 | 230.00 | 2.8M |
| 2021-07-06 | 226.99 | 239.88 | 225.12 | 230.99 | 2.7M |
| 2021-07-05 | 223.95 | 230.50 | 219.00 | 225.85 | 2.9M |
| 2021-07-02 | 233.22 | 234.21 | 217.51 | 223.95 | 3.4M |
| 2021-07-01 | 228.00 | 233.22 | 224.11 | 233.22 | 2.0M |
| 2021-06-30 | 221.33 | 233.19 | 217.81 | 228.08 | 2.4M |
| 2021-06-29 | 224.14 | 224.55 | 216.00 | 224.55 | 2.2M |
| 2021-06-28 | 228.08 | 228.80 | 221.00 | 223.37 | 2.3M |
| 2021-06-25 | 214.23 | 227.00 | 213.00 | 225.00 | 2.7M |
| 2021-06-24 | 221.00 | 222.87 | 212.70 | 215.30 | 2.7M |
| 2021-06-23 | 219.64 | 222.99 | 215.11 | 219.71 | 3.4M |
| 2021-06-22 | 203.00 | 221.48 | 200.10 | 219.64 | 3.8M |
| 2021-06-21 | 196.00 | 204.28 | 192.00 | 203.52 | 4.4M |
| 2021-06-18 | 191.70 | 194.99 | 189.50 | 193.01 | 2.3M |
| 2021-06-17 | 188.70 | 195.63 | 187.51 | 192.50 | 2.5M |
| 2021-06-16 | 196.84 | 196.91 | 182.70 | 188.70 | 2.8M |
| 2021-06-15 | 193.83 | 198.50 | 189.02 | 194.27 | 3.2M |
| 2021-06-11 | 189.16 | 197.38 | 187.10 | 193.19 | 5.5M |
| 2021-06-10 | 181.00 | 191.50 | 179.98 | 189.85 | 3.6M |
| 2021-06-09 | 180.40 | 182.47 | 175.11 | 179.19 | 2.3M |
| 2021-06-08 | 182.97 | 187.50 | 177.31 | 178.99 | 2.6M |
| 2021-06-07 | 183.97 | 188.55 | 180.03 | 182.00 | 3.2M |
| 2021-06-04 | 181.80 | 184.48 | 176.85 | 181.00 | 2.8M |
| 2021-06-03 | 170.66 | 184.46 | 170.66 | 178.50 | 4.0M |
| 2021-06-02 | 177.96 | 178.80 | 168.69 | 171.41 | 2.3M |
| 2021-06-01 | 180.31 | 181.98 | 173.01 | 175.00 | 2.8M |
| 2021-05-31 | 181.00 | 187.49 | 177.20 | 182.37 | 2.8M |
| 2021-05-28 | 177.62 | 183.00 | 171.79 | 176.91 | 4.5M |
| 2021-05-27 | 161.26 | 176.91 | 158.66 | 176.91 | 3.7M |
| 2021-05-26 | 155.55 | 161.80 | 155.40 | 160.83 | 2.4M |
| 2021-05-25 | 155.00 | 159.97 | 153.60 | 159.13 | 2.5M |
| 2021-05-24 | 154.53 | 159.97 | 148.87 | 153.59 | 4.4M |
| 2021-05-21 | 165.44 | 165.74 | 156.00 | 160.00 | 2.4M |
| 2021-05-20 | 163.00 | 167.60 | 161.00 | 163.30 | 2.8M |
| 2021-05-19 | 164.27 | 164.27 | 157.86 | 161.70 | 1.9M |
| 2021-05-18 | 163.42 | 165.61 | 158.11 | 164.96 | 1.6M |
| 2021-05-17 | 162.50 | 168.49 | 156.81 | 163.00 | 2.9M |
| 2021-05-14 | 158.64 | 163.21 | 156.00 | 162.30 | 2.2M |
| 2021-05-13 | 159.89 | 160.77 | 154.00 | 158.69 | 2.0M |
| 2021-05-12 | 157.24 | 160.26 | 152.00 | 159.08 | 2.4M |
| 2021-05-11 | 160.26 | 160.26 | 151.12 | 155.69 | 3.4M |
| 2021-05-10 | 166.12 | 168.00 | 158.68 | 160.60 | 3.0M |
| 2021-05-07 | 166.58 | 173.50 | 163.98 | 163.99 | 3.0M |
| 2021-05-06 | 169.59 | 172.50 | 161.37 | 166.60 | 4.1M |
| 2021-04-30 | 163.80 | 172.10 | 162.45 | 164.01 | 4.3M |
| 2021-04-29 | 165.32 | 170.50 | 163.77 | 168.51 | 4.9M |
| 2021-04-28 | 162.40 | 166.34 | 156.54 | 161.11 | 6.2M |
| 2021-04-27 | 150.00 | 159.76 | 148.00 | 159.76 | 8.1M |
| 2021-04-26 | 140.00 | 145.24 | 139.64 | 145.24 | 2.4M |
| 2021-04-23 | 133.91 | 133.91 | 129.80 | 132.04 | 1.7M |
| 2021-04-22 | 131.00 | 132.87 | 127.56 | 132.30 | 1.9M |
| 2021-04-21 | 128.99 | 132.00 | 126.39 | 131.50 | 2.2M |
| 2021-04-20 | 124.82 | 131.95 | 123.29 | 130.74 | 3.0M |
| 2021-04-19 | 120.32 | 125.50 | 119.49 | 125.00 | 2.8M |
| 2021-04-16 | 121.54 | 122.99 | 115.96 | 120.83 | 3.2M |
| 2021-04-15 | 124.00 | 125.45 | 118.60 | 120.65 | 2.7M |
| 2021-04-14 | 125.88 | 127.98 | 122.60 | 123.46 | 2.0M |
| 2021-04-13 | 122.19 | 128.28 | 122.19 | 125.61 | 2.3M |
| 2021-04-12 | 125.67 | 130.26 | 121.98 | 123.80 | 2.5M |
| 2021-04-09 | 126.44 | 130.69 | 124.34 | 125.15 | 2.2M |
| 2021-04-08 | 124.40 | 129.20 | 124.20 | 127.50 | 2.0M |
| 2021-04-07 | 130.81 | 131.00 | 122.19 | 125.80 | 3.5M |
| 2021-04-06 | 128.36 | 132.29 | 127.00 | 128.02 | 2.8M |
| 2021-04-02 | 123.77 | 130.00 | 121.90 | 126.52 | 4.7M |
| 2021-04-01 | 133.00 | 133.50 | 122.85 | 123.10 | 6.4M |
| 2021-03-31 | 137.83 | 137.99 | 131.23 | 136.50 | 3.9M |
| 2021-03-30 | 133.79 | 139.56 | 131.50 | 135.56 | 3.7M |
| 2021-03-29 | 127.74 | 136.23 | 127.49 | 134.49 | 5.2M |
| 2021-03-26 | 116.89 | 127.49 | 115.01 | 127.49 | 3.9M |
| 2021-03-25 | 115.50 | 117.80 | 112.09 | 115.90 | 2.8M |
| 2021-03-24 | 110.41 | 117.50 | 109.85 | 116.10 | 4.1M |
| 2021-03-23 | 111.54 | 112.78 | 108.00 | 109.75 | 2.0M |
| 2021-03-22 | 107.49 | 113.20 | 106.91 | 112.08 | 3.3M |
| 2021-03-19 | 103.92 | 107.50 | 103.92 | 106.87 | 2.5M |
| 2021-03-18 | 108.79 | 108.79 | 104.28 | 106.86 | 1.8M |
| 2021-03-17 | 105.02 | 108.88 | 102.25 | 106.88 | 2.3M |
| 2021-03-16 | 103.28 | 108.07 | 100.26 | 106.58 | 3.7M |
| 2021-03-15 | 101.59 | 105.67 | 100.51 | 103.28 | 4.7M |
| 2021-03-12 | 102.99 | 104.85 | 100.79 | 102.83 | 3.0M |
| 2021-03-11 | 97.68 | 104.78 | 96.51 | 103.00 | 4.7M |
| 2021-03-10 | 99.84 | 102.16 | 97.86 | 99.04 | 3.6M |
| 2021-03-09 | 96.24 | 100.00 | 92.61 | 99.11 | 4.5M |
| 2021-03-08 | 104.00 | 106.53 | 96.83 | 98.36 | 3.7M |
| 2021-03-05 | 96.82 | 104.20 | 96.82 | 103.30 | 5.0M |
| 2021-03-04 | 108.50 | 109.15 | 99.31 | 101.86 | 5.8M |
| 2021-03-03 | 109.39 | 115.00 | 107.51 | 107.90 | 4.0M |
| 2021-03-02 | 111.80 | 111.80 | 107.20 | 109.61 | 3.4M |
| 2021-03-01 | 107.60 | 110.15 | 103.50 | 110.03 | 3.6M |
| 2021-02-26 | 107.75 | 109.89 | 103.00 | 106.15 | 6.5M |
| 2021-02-25 | 108.46 | 116.11 | 108.00 | 112.24 | 4.6M |
| 2021-02-24 | 111.22 | 114.80 | 107.00 | 107.49 | 4.0M |
| 2021-02-23 | 108.50 | 116.48 | 108.01 | 111.00 | 5.1M |
| 2021-02-22 | 116.00 | 116.00 | 108.67 | 108.67 | 5.8M |
| 2021-02-19 | 121.90 | 122.45 | 110.42 | 116.10 | 6.1M |
| 2021-02-18 | 124.60 | 127.25 | 120.99 | 122.51 | 3.9M |
| 2021-02-10 | 125.92 | 125.92 | 118.37 | 122.85 | 3.6M |
| 2021-02-09 | 116.53 | 123.38 | 116.10 | 122.88 | 3.3M |
| 2021-02-08 | 118.15 | 119.98 | 114.77 | 118.75 | 3.0M |
| 2021-02-05 | 125.50 | 126.00 | 118.79 | 119.00 | 3.2M |
| 2021-02-04 | 122.09 | 126.80 | 119.51 | 123.51 | 3.4M |
| 2021-02-03 | 125.00 | 126.26 | 117.89 | 124.45 | 4.8M |
| 2021-02-02 | 114.87 | 124.88 | 113.70 | 123.00 | 3.7M |
| 2021-02-01 | 111.00 | 116.18 | 110.00 | 115.49 | 3.9M |
| 2021-01-29 | 114.24 | 115.00 | 108.91 | 110.45 | 3.8M |
| 2021-01-28 | 110.47 | 115.54 | 110.47 | 111.33 | 2.7M |
| 2021-01-27 | 117.39 | 120.68 | 113.66 | 114.81 | 3.7M |
| 2021-01-26 | 116.01 | 120.89 | 113.53 | 118.00 | 3.7M |
| 2021-01-25 | 120.31 | 120.31 | 114.01 | 117.60 | 4.2M |
| 2021-01-22 | 111.51 | 119.46 | 111.04 | 118.00 | 4.1M |
| 2021-01-21 | 118.18 | 118.18 | 110.00 | 113.50 | 3.7M |
| 2021-01-20 | 107.04 | 116.37 | 106.12 | 114.00 | 5.3M |
| 2021-01-19 | 101.35 | 111.00 | 101.00 | 109.41 | 6.9M |
| 2021-01-18 | 116.00 | 116.00 | 106.23 | 106.23 | 5.8M |
| 2021-01-15 | 108.47 | 118.03 | 106.93 | 118.03 | 5.5M |
| 2021-01-14 | 108.60 | 113.00 | 107.30 | 107.30 | 5.1M |
| 2021-01-13 | 108.83 | 112.72 | 106.70 | 109.00 | 9.2M |
| 2021-01-12 | 102.41 | 103.40 | 97.01 | 102.47 | 4.4M |
| 2021-01-11 | 99.88 | 105.00 | 98.40 | 104.99 | 4.6M |
| 2021-01-08 | 97.96 | 102.29 | 95.90 | 99.20 | 6.1M |
| 2021-01-07 | 87.13 | 96.29 | 87.13 | 96.29 | 4.7M |
| 2021-01-06 | 89.23 | 89.23 | 82.00 | 87.54 | 6.5M |
| 2021-01-05 | 89.71 | 90.50 | 87.50 | 88.70 | 4.0M |
| 2021-01-04 | 88.58 | 92.18 | 88.00 | 88.80 | 3.5M |