134.06
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 | 119.22 | 119.39 | 119.18 | 119.33 | 1.9M |
| 2022-12-29 | 119.04 | 119.20 | 119.03 | 119.17 | 4.9M |
| 2022-12-28 | 119.06 | 119.07 | 119.01 | 119.03 | 1.9M |
| 2022-12-27 | 119.04 | 119.15 | 119.00 | 119.01 | 2.3M |
| 2022-12-26 | 119.13 | 119.22 | 118.98 | 119.04 | 3.1M |
| 2022-12-23 | 119.13 | 119.18 | 119.09 | 119.12 | 4.0M |
| 2022-12-22 | 119.14 | 119.17 | 119.09 | 119.14 | 2.4M |
| 2022-12-21 | 119.12 | 119.15 | 118.96 | 119.13 | 3.4M |
| 2022-12-20 | 119.10 | 119.20 | 118.99 | 119.08 | 4.1M |
| 2022-12-19 | 118.99 | 119.19 | 118.99 | 119.15 | 2.5M |
| 2022-12-16 | 118.87 | 119.03 | 118.83 | 118.94 | 3.3M |
| 2022-12-15 | 118.89 | 119.00 | 118.82 | 118.92 | 3.5M |
| 2022-12-14 | 118.62 | 118.94 | 118.62 | 118.89 | 3.2M |
| 2022-12-13 | 118.81 | 118.81 | 118.52 | 118.59 | 4.2M |
| 2022-12-12 | 118.77 | 118.86 | 118.77 | 118.78 | 4.3M |
| 2022-12-09 | 118.85 | 118.90 | 118.70 | 118.76 | 3.1M |
| 2022-12-08 | 118.67 | 118.92 | 118.67 | 118.90 | 5.7M |
| 2022-12-07 | 118.59 | 118.64 | 118.48 | 118.61 | 5.4M |
| 2022-12-06 | 118.82 | 118.83 | 118.51 | 118.59 | 4.9M |
| 2022-12-05 | 118.95 | 118.99 | 118.80 | 118.85 | 6.3M |
| 2022-12-02 | 118.86 | 118.99 | 118.86 | 118.96 | 4.6M |
| 2022-12-01 | 118.73 | 118.88 | 118.50 | 118.86 | 3.6M |
| 2022-11-30 | 118.62 | 118.79 | 118.62 | 118.74 | 3.8M |
| 2022-11-29 | 118.97 | 119.02 | 118.54 | 118.59 | 4.5M |
| 2022-11-28 | 119.48 | 119.48 | 119.00 | 119.02 | 3.7M |
| 2022-11-25 | 119.52 | 119.55 | 119.31 | 119.33 | 2.9M |
| 2022-11-24 | 119.30 | 119.64 | 119.30 | 119.53 | 5.3M |
| 2022-11-23 | 119.01 | 119.24 | 119.01 | 119.23 | 5.1M |
| 2022-11-22 | 119.20 | 119.25 | 118.90 | 119.01 | 3.4M |
| 2022-11-21 | 118.97 | 119.20 | 118.97 | 119.18 | 3.9M |
| 2022-11-18 | 119.00 | 119.25 | 118.92 | 118.97 | 4.1M |
| 2022-11-17 | 118.65 | 119.10 | 118.65 | 119.00 | 4.7M |
| 2022-11-16 | 118.96 | 119.13 | 118.63 | 118.65 | 3.6M |
| 2022-11-15 | 119.08 | 119.10 | 118.93 | 119.00 | 3.5M |
| 2022-11-14 | 119.72 | 119.72 | 119.10 | 119.13 | 2.1M |
| 2022-11-11 | 120.02 | 120.09 | 119.67 | 119.77 | 2.7M |
| 2022-11-10 | 120.03 | 120.11 | 119.92 | 120.05 | 2.9M |
| 2022-11-09 | 120.01 | 120.20 | 119.92 | 120.08 | 1.2M |
| 2022-11-08 | 119.85 | 120.00 | 119.85 | 119.97 | 3.3M |
| 2022-11-07 | 119.83 | 119.97 | 119.83 | 119.90 | 3.3M |
| 2022-11-04 | 120.00 | 120.05 | 119.65 | 119.82 | 3.7M |
| 2022-11-03 | 119.84 | 120.01 | 119.79 | 120.00 | 2.5M |
| 2022-11-02 | 120.04 | 120.14 | 119.76 | 119.79 | 2.5M |
| 2022-11-01 | 120.27 | 120.27 | 120.03 | 120.08 | 2.9M |
| 2022-10-31 | 120.00 | 120.27 | 120.00 | 120.26 | 5.0M |
| 2022-10-28 | 119.89 | 120.04 | 119.89 | 119.98 | 2.9M |
| 2022-10-27 | 119.63 | 119.90 | 119.63 | 119.87 | 3.2M |
| 2022-10-26 | 119.57 | 119.66 | 119.01 | 119.62 | 4.8M |
| 2022-10-25 | 119.63 | 119.68 | 119.54 | 119.62 | 3.1M |
| 2022-10-24 | 119.53 | 119.69 | 119.46 | 119.65 | 3.5M |
| 2022-10-21 | 119.51 | 119.71 | 119.48 | 119.58 | 3.8M |
| 2022-10-20 | 119.64 | 119.69 | 119.44 | 119.46 | 3.0M |
| 2022-10-19 | 119.59 | 119.64 | 119.54 | 119.64 | 3.3M |
| 2022-10-18 | 119.54 | 119.65 | 119.34 | 119.55 | 3.7M |
| 2022-10-17 | 119.50 | 119.67 | 119.44 | 119.54 | 3.0M |
| 2022-10-14 | 119.29 | 119.62 | 119.29 | 119.53 | 3.0M |
| 2022-10-13 | 119.31 | 119.37 | 119.23 | 119.32 | 2.6M |
| 2022-10-12 | 119.30 | 119.37 | 119.20 | 119.26 | 3.3M |
| 2022-10-11 | 119.26 | 119.43 | 119.26 | 119.35 | 2.1M |
| 2022-10-10 | 118.90 | 119.29 | 118.90 | 119.26 | 2.5M |
| 2022-09-30 | 118.77 | 118.98 | 118.70 | 118.90 | 3.2M |
| 2022-09-29 | 119.18 | 119.27 | 118.36 | 118.82 | 2.8M |
| 2022-09-28 | 119.06 | 119.21 | 119.06 | 119.13 | 3.6M |
| 2022-09-27 | 119.05 | 119.27 | 118.92 | 119.10 | 2.6M |
| 2022-09-26 | 119.85 | 119.85 | 119.01 | 119.07 | 4.5M |
| 2022-09-23 | 119.91 | 119.91 | 119.60 | 119.64 | 2.8M |
| 2022-09-22 | 119.91 | 119.95 | 119.85 | 119.91 | 4.1M |
| 2022-09-21 | 119.85 | 119.93 | 119.82 | 119.93 | 4.0M |
| 2022-09-20 | 119.58 | 119.85 | 119.58 | 119.85 | 3.0M |
| 2022-09-19 | 119.47 | 119.59 | 119.47 | 119.58 | 3.7M |
| 2022-09-16 | 119.75 | 119.75 | 119.41 | 119.48 | 3.2M |
| 2022-09-15 | 119.68 | 119.84 | 119.64 | 119.70 | 3.3M |
| 2022-09-14 | 119.80 | 119.80 | 119.66 | 119.69 | 3.6M |
| 2022-09-13 | 119.91 | 119.95 | 119.72 | 119.82 | 2.3M |
| 2022-09-09 | 119.94 | 120.00 | 119.90 | 119.95 | 1.9M |
| 2022-09-08 | 119.97 | 120.00 | 119.90 | 119.93 | 3.5M |
| 2022-09-07 | 120.00 | 120.02 | 119.96 | 120.00 | 3.1M |
| 2022-09-06 | 120.11 | 120.20 | 119.96 | 120.01 | 3.9M |
| 2022-09-05 | 120.03 | 120.80 | 120.03 | 120.10 | 2.8M |
| 2022-09-02 | 119.97 | 120.22 | 119.97 | 120.18 | 3.7M |
| 2022-09-01 | 119.89 | 120.08 | 119.68 | 119.98 | 5.2M |
| 2022-08-31 | 119.92 | 119.98 | 119.83 | 119.89 | 3.8M |
| 2022-08-30 | 119.74 | 119.96 | 119.74 | 119.88 | 3.6M |
| 2022-08-29 | 119.60 | 119.79 | 119.58 | 119.73 | 5.2M |
| 2022-08-26 | 119.74 | 119.80 | 119.62 | 119.63 | 2.8M |
| 2022-08-25 | 119.84 | 119.88 | 119.73 | 119.76 | 3.2M |
| 2022-08-24 | 119.89 | 119.92 | 119.83 | 119.88 | 3.3M |
| 2022-08-23 | 119.88 | 119.90 | 119.82 | 119.88 | 3.6M |
| 2022-08-22 | 119.98 | 120.06 | 119.84 | 119.87 | 3.4M |
| 2022-08-19 | 119.77 | 119.98 | 119.74 | 119.98 | 3.8M |
| 2022-08-18 | 119.65 | 119.79 | 119.58 | 119.79 | 4.8M |
| 2022-08-17 | 119.66 | 119.66 | 119.56 | 119.62 | 3.6M |
| 2022-08-16 | 119.44 | 119.98 | 119.44 | 119.61 | 4.5M |
| 2022-08-15 | 118.92 | 119.50 | 118.92 | 119.42 | 3.0M |
| 2022-08-12 | 118.96 | 119.04 | 118.85 | 118.87 | 3.8M |
| 2022-08-11 | 119.11 | 119.14 | 118.90 | 118.96 | 4.0M |
| 2022-08-10 | 118.91 | 119.21 | 118.90 | 119.10 | 3.7M |
| 2022-08-09 | 118.98 | 119.04 | 118.89 | 118.91 | 2.8M |
| 2022-08-08 | 119.07 | 119.12 | 118.80 | 118.99 | 3.1M |
| 2022-08-05 | 119.24 | 119.24 | 119.10 | 119.12 | 2.8M |
| 2022-08-04 | 119.00 | 119.26 | 119.00 | 119.19 | 3.4M |
| 2022-08-03 | 119.04 | 119.05 | 118.79 | 119.03 | 4.5M |
| 2022-08-02 | 118.85 | 119.17 | 118.85 | 119.04 | 3.6M |
| 2022-08-01 | 118.77 | 118.91 | 118.63 | 118.90 | 2.6M |
| 2022-07-29 | 118.38 | 118.78 | 118.32 | 118.77 | 3.7M |
| 2022-07-28 | 118.38 | 118.43 | 118.35 | 118.36 | 3.8M |
| 2022-07-27 | 118.31 | 118.47 | 118.27 | 118.38 | 3.6M |
| 2022-07-26 | 118.19 | 118.34 | 118.14 | 118.31 | 3.4M |
| 2022-07-25 | 118.15 | 118.32 | 118.05 | 118.19 | 4.7M |
| 2022-07-22 | 118.10 | 118.14 | 118.06 | 118.14 | 2.4M |
| 2022-07-21 | 117.98 | 121.50 | 117.98 | 118.09 | 3.1M |
| 2022-07-20 | 117.94 | 118.04 | 117.86 | 117.96 | 3.3M |
| 2022-07-19 | 117.98 | 117.98 | 117.86 | 117.91 | 3.3M |
| 2022-07-18 | 118.07 | 118.17 | 117.87 | 117.98 | 3.5M |
| 2022-07-15 | 117.92 | 118.10 | 117.92 | 118.07 | 3.1M |
| 2022-07-14 | 117.91 | 117.96 | 117.86 | 117.92 | 3.7M |
| 2022-07-13 | 117.79 | 117.99 | 117.79 | 117.91 | 4.2M |
| 2022-07-12 | 117.80 | 117.81 | 117.74 | 117.79 | 3.1M |
| 2022-07-11 | 117.65 | 117.80 | 117.64 | 117.77 | 3.9M |
| 2022-07-08 | 117.65 | 117.69 | 117.60 | 117.65 | 3.0M |
| 2022-07-07 | 117.58 | 117.70 | 117.47 | 117.70 | 2.8M |
| 2022-07-06 | 117.44 | 117.58 | 117.44 | 117.58 | 3.3M |
| 2022-07-05 | 117.38 | 117.48 | 117.38 | 117.43 | 4.0M |
| 2022-07-04 | 117.65 | 117.65 | 117.36 | 117.43 | 4.0M |
| 2022-07-01 | 117.57 | 117.65 | 117.52 | 117.60 | 3.6M |
| 2022-06-30 | 117.39 | 117.66 | 117.39 | 117.57 | 3.9M |
| 2022-06-29 | 117.43 | 117.55 | 117.39 | 117.42 | 3.3M |
| 2022-06-28 | 117.38 | 117.46 | 117.37 | 117.44 | 3.8M |
| 2022-06-27 | 117.66 | 117.66 | 117.39 | 117.42 | 3.8M |
| 2022-06-24 | 117.74 | 117.83 | 117.70 | 117.71 | 3.7M |
| 2022-06-23 | 117.77 | 117.80 | 117.71 | 117.74 | 3.2M |
| 2022-06-22 | 117.69 | 117.80 | 117.68 | 117.76 | 3.4M |
| 2022-06-21 | 117.63 | 117.72 | 117.62 | 117.69 | 2.8M |
| 2022-06-20 | 117.71 | 117.78 | 117.62 | 117.67 | 2.9M |
| 2022-06-17 | 117.68 | 117.78 | 117.61 | 117.73 | 2.5M |
| 2022-06-16 | 117.72 | 117.86 | 117.58 | 117.69 | 1.9M |
| 2022-06-15 | 117.72 | 117.80 | 117.65 | 117.76 | 2.2M |
| 2022-06-14 | 117.92 | 117.93 | 117.68 | 117.76 | 2.8M |
| 2022-06-13 | 117.85 | 118.00 | 117.65 | 117.93 | 2.3M |
| 2022-06-10 | 117.89 | 118.00 | 117.83 | 117.85 | 1.9M |
| 2022-06-09 | 117.72 | 117.90 | 117.71 | 117.89 | 2.3M |
| 2022-06-08 | 117.70 | 117.78 | 117.68 | 117.71 | 2.3M |
| 2022-06-07 | 117.65 | 117.70 | 117.64 | 117.70 | 2.3M |
| 2022-06-06 | 117.71 | 117.79 | 117.65 | 117.69 | 2.0M |
| 2022-06-02 | 117.85 | 117.90 | 117.73 | 117.76 | 1.5M |
| 2022-06-01 | 117.77 | 117.87 | 117.74 | 117.85 | 1.8M |
| 2022-05-31 | 117.95 | 118.00 | 117.75 | 117.78 | 1.4M |
| 2022-05-30 | 118.13 | 118.14 | 117.95 | 117.98 | 1.4M |
| 2022-05-27 | 118.05 | 118.28 | 118.05 | 118.12 | 1.4M |
| 2022-05-26 | 117.86 | 118.20 | 117.86 | 118.10 | 1.6M |
| 2022-05-25 | 117.67 | 117.90 | 117.67 | 117.86 | 1.2M |
| 2022-05-24 | 117.67 | 117.73 | 117.59 | 117.72 | 0.6M |
| 2022-05-23 | 117.51 | 117.63 | 117.51 | 117.62 | 1.2M |
| 2022-05-20 | 117.47 | 117.52 | 117.43 | 117.49 | 1.2M |
| 2022-05-19 | 117.53 | 117.59 | 117.45 | 117.47 | 1.0M |
| 2022-05-18 | 117.40 | 117.52 | 117.40 | 117.49 | 1.4M |
| 2022-05-17 | 117.46 | 117.46 | 117.40 | 117.45 | 1.1M |
| 2022-05-16 | 117.48 | 117.53 | 117.23 | 117.41 | 1.2M |
| 2022-05-13 | 117.48 | 117.54 | 117.43 | 117.48 | 1.2M |
| 2022-05-12 | 117.21 | 117.45 | 117.21 | 117.43 | 1.2M |
| 2022-05-11 | 117.45 | 117.50 | 117.31 | 117.33 | 1.3M |
| 2022-05-10 | 117.30 | 117.45 | 117.30 | 117.45 | 1.4M |
| 2022-05-09 | 117.12 | 117.29 | 117.12 | 117.25 | 1.2M |
| 2022-05-06 | 117.16 | 117.22 | 117.12 | 117.12 | 1.3M |
| 2022-05-05 | 117.20 | 117.25 | 117.10 | 117.17 | 1.0M |
| 2022-04-29 | 117.08 | 117.30 | 117.03 | 117.20 | 1.5M |
| 2022-04-28 | 117.28 | 117.28 | 117.05 | 117.08 | 1.0M |
| 2022-04-27 | 117.30 | 117.31 | 117.19 | 117.23 | 1.1M |
| 2022-04-26 | 117.19 | 117.38 | 117.19 | 117.31 | 0.9M |
| 2022-04-25 | 117.05 | 117.40 | 117.05 | 117.20 | 0.9M |
| 2022-04-22 | 117.10 | 117.34 | 117.05 | 117.08 | 0.7M |
| 2022-04-21 | 116.89 | 117.11 | 116.89 | 117.10 | 1.0M |
| 2022-04-20 | 117.07 | 117.07 | 116.88 | 116.91 | 1.2M |
| 2022-04-19 | 117.15 | 117.19 | 117.05 | 117.08 | 0.8M |
| 2022-04-18 | 117.35 | 117.35 | 117.11 | 117.18 | 0.5M |
| 2022-04-15 | 117.56 | 117.56 | 117.35 | 117.36 | 0.6M |
| 2022-04-14 | 117.40 | 117.56 | 117.35 | 117.51 | 0.9M |
| 2022-04-13 | 117.46 | 117.49 | 117.32 | 117.37 | 0.8M |
| 2022-04-12 | 117.40 | 117.57 | 117.40 | 117.46 | 0.8M |
| 2022-04-11 | 117.53 | 117.78 | 117.40 | 117.40 | 1.0M |
| 2022-04-08 | 117.26 | 117.52 | 117.26 | 117.48 | 0.9M |
| 2022-04-07 | 117.22 | 117.29 | 117.17 | 117.24 | 0.9M |
| 2022-04-06 | 117.07 | 117.26 | 116.97 | 117.17 | 1.0M |
| 2022-04-01 | 116.83 | 117.07 | 116.79 | 117.07 | 0.7M |
| 2022-03-31 | 117.04 | 117.09 | 116.84 | 116.88 | 1.0M |
| 2022-03-30 | 116.97 | 117.07 | 116.97 | 117.04 | 1.0M |
| 2022-03-29 | 116.95 | 116.99 | 116.93 | 116.96 | 0.8M |
| 2022-03-28 | 116.90 | 117.01 | 116.88 | 116.92 | 1.0M |
| 2022-03-25 | 116.70 | 116.90 | 116.68 | 116.89 | 0.7M |
| 2022-03-24 | 116.67 | 116.71 | 116.62 | 116.70 | 0.9M |
| 2022-03-23 | 116.62 | 116.68 | 116.51 | 116.67 | 1.0M |
| 2022-03-22 | 116.68 | 116.68 | 116.62 | 116.63 | 0.8M |
| 2022-03-21 | 116.82 | 116.82 | 116.40 | 116.69 | 0.9M |
| 2022-03-18 | 116.65 | 116.83 | 116.65 | 116.83 | 0.9M |
| 2022-03-17 | 116.72 | 116.73 | 116.61 | 116.65 | 0.9M |
| 2022-03-16 | 117.14 | 117.21 | 116.55 | 116.73 | 0.9M |
| 2022-03-15 | 117.14 | 117.24 | 116.80 | 116.85 | 1.0M |
| 2022-03-14 | 116.73 | 117.23 | 116.73 | 117.19 | 1.1M |
| 2022-03-11 | 116.23 | 116.63 | 116.23 | 116.62 | 1.1M |
| 2022-03-10 | 116.11 | 116.35 | 116.11 | 116.35 | 1.6M |
| 2022-03-09 | 116.54 | 116.54 | 116.07 | 116.13 | 1.1M |
| 2022-03-08 | 116.43 | 116.55 | 116.28 | 116.50 | 1.0M |
| 2022-03-07 | 116.22 | 116.41 | 116.13 | 116.38 | 1.2M |
| 2022-03-04 | 116.27 | 116.35 | 116.06 | 116.22 | 1.4M |
| 2022-03-03 | 116.48 | 116.53 | 116.22 | 116.27 | 1.0M |
| 2022-03-02 | 116.52 | 116.57 | 116.40 | 116.50 | 1.2M |
| 2022-03-01 | 116.79 | 116.79 | 116.50 | 116.52 | 0.5M |
| 2022-02-28 | 116.64 | 116.84 | 116.64 | 116.79 | 0.9M |
| 2022-02-25 | 116.57 | 116.69 | 116.57 | 116.69 | 0.8M |
| 2022-02-24 | 116.55 | 116.75 | 116.50 | 116.62 | 1.3M |
| 2022-02-23 | 116.33 | 116.53 | 116.33 | 116.52 | 1.1M |
| 2022-02-22 | 116.41 | 116.45 | 116.32 | 116.32 | 0.9M |
| 2022-02-21 | 116.74 | 116.74 | 116.52 | 116.52 | 0.8M |
| 2022-02-18 | 116.77 | 116.88 | 116.71 | 116.74 | 1.0M |
| 2022-02-17 | 116.70 | 116.85 | 116.70 | 116.75 | 1.0M |
| 2022-02-16 | 116.61 | 116.75 | 116.59 | 116.67 | 0.9M |
| 2022-02-15 | 116.50 | 116.70 | 116.45 | 116.63 | 1.1M |
| 2022-02-14 | 116.77 | 116.90 | 116.51 | 116.54 | 1.5M |
| 2022-02-11 | 117.20 | 117.20 | 116.75 | 116.76 | 1.3M |
| 2022-02-10 | 117.17 | 117.36 | 117.11 | 117.20 | 0.8M |
| 2022-02-09 | 117.16 | 117.29 | 117.06 | 117.17 | 1.0M |
| 2022-02-08 | 117.04 | 117.36 | 117.04 | 117.17 | 1.1M |
| 2022-02-07 | 117.09 | 117.09 | 116.84 | 117.04 | 1.1M |
| 2022-01-28 | 117.00 | 117.31 | 117.00 | 117.04 | 0.9M |
| 2022-01-27 | 117.12 | 117.29 | 116.89 | 116.99 | 1.0M |
| 2022-01-26 | 117.54 | 117.57 | 117.02 | 117.07 | 1.5M |
| 2022-01-25 | 117.40 | 117.70 | 117.40 | 117.59 | 1.2M |
| 2022-01-24 | 117.31 | 117.65 | 117.31 | 117.61 | 0.9M |
| 2022-01-21 | 117.06 | 117.35 | 117.05 | 117.31 | 1.2M |
| 2022-01-20 | 116.75 | 117.09 | 116.75 | 117.01 | 1.0M |
| 2022-01-19 | 116.92 | 118.01 | 116.92 | 117.15 | 1.1M |
| 2022-01-18 | 116.57 | 116.87 | 116.57 | 116.84 | 1.3M |
| 2022-01-17 | 116.43 | 116.73 | 116.43 | 116.56 | 0.8M |
| 2022-01-14 | 116.39 | 116.58 | 116.39 | 116.53 | 0.6M |
| 2022-01-13 | 116.25 | 116.39 | 116.25 | 116.38 | 0.9M |
| 2022-01-12 | 116.30 | 116.35 | 116.24 | 116.25 | 0.9M |
| 2022-01-11 | 116.32 | 116.43 | 116.29 | 116.30 | 0.9M |
| 2022-01-10 | 116.21 | 116.37 | 116.21 | 116.32 | 1.1M |
| 2022-01-07 | 116.18 | 116.53 | 116.13 | 116.20 | 1.3M |
| 2022-01-06 | 116.32 | 116.32 | 116.17 | 116.18 | 0.7M |
| 2022-01-05 | 116.36 | 116.36 | 116.31 | 116.32 | 0.8M |
| 2022-01-04 | 116.20 | 116.40 | 116.14 | 116.36 | 1.0M |