93.19
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 | 159.98 | 160.16 | 155.00 | 156.55 | 0.5M |
| 2022-12-29 | 149.79 | 160.50 | 148.04 | 157.70 | 0.5M |
| 2022-12-28 | 154.50 | 156.54 | 149.90 | 150.00 | 0.5M |
| 2022-12-27 | 154.97 | 157.66 | 151.05 | 156.06 | 0.3M |
| 2022-12-26 | 155.98 | 156.50 | 152.33 | 155.30 | 0.2M |
| 2022-12-23 | 153.04 | 154.79 | 151.35 | 153.77 | 0.2M |
| 2022-12-22 | 150.00 | 158.18 | 148.79 | 153.05 | 0.6M |
| 2022-12-21 | 148.88 | 150.58 | 146.00 | 150.20 | 0.3M |
| 2022-12-20 | 150.00 | 150.00 | 146.12 | 147.99 | 0.2M |
| 2022-12-19 | 154.00 | 154.00 | 146.60 | 148.51 | 0.4M |
| 2022-12-16 | 155.48 | 156.68 | 149.40 | 150.58 | 0.5M |
| 2022-12-15 | 155.00 | 156.80 | 151.01 | 155.63 | 0.5M |
| 2022-12-14 | 149.50 | 156.37 | 147.51 | 155.49 | 0.8M |
| 2022-12-13 | 157.70 | 157.76 | 147.05 | 147.77 | 1.4M |
| 2022-12-12 | 164.22 | 164.22 | 156.40 | 156.80 | 0.7M |
| 2022-12-09 | 162.89 | 165.34 | 159.04 | 164.60 | 0.4M |
| 2022-12-08 | 160.38 | 164.43 | 159.25 | 162.00 | 0.4M |
| 2022-12-07 | 156.80 | 162.13 | 155.00 | 161.90 | 0.6M |
| 2022-12-06 | 156.80 | 158.36 | 154.52 | 156.80 | 0.4M |
| 2022-12-05 | 160.88 | 161.00 | 154.78 | 156.80 | 0.7M |
| 2022-12-02 | 164.09 | 165.09 | 158.00 | 159.81 | 1.0M |
| 2022-12-01 | 164.00 | 165.90 | 157.17 | 165.70 | 1.4M |
| 2022-11-30 | 176.09 | 177.98 | 156.64 | 166.00 | 2.1M |
| 2022-11-29 | 174.78 | 180.56 | 172.33 | 177.85 | 0.7M |
| 2022-11-28 | 169.70 | 175.44 | 167.40 | 174.58 | 0.7M |
| 2022-11-25 | 179.57 | 180.30 | 173.80 | 174.82 | 0.5M |
| 2022-11-24 | 185.65 | 185.65 | 179.10 | 180.73 | 0.6M |
| 2022-11-23 | 185.12 | 188.00 | 179.32 | 185.10 | 0.8M |
| 2022-11-22 | 189.00 | 195.00 | 184.00 | 185.90 | 0.7M |
| 2022-11-21 | 193.88 | 197.00 | 188.43 | 190.00 | 0.8M |
| 2022-11-18 | 198.88 | 201.66 | 193.80 | 197.60 | 0.9M |
| 2022-11-17 | 194.00 | 204.65 | 190.50 | 196.69 | 1.3M |
| 2022-11-16 | 183.00 | 200.82 | 179.04 | 196.80 | 1.8M |
| 2022-11-15 | 174.70 | 183.00 | 174.70 | 181.36 | 1.1M |
| 2022-11-14 | 167.27 | 178.50 | 163.00 | 175.90 | 0.8M |
| 2022-11-11 | 172.00 | 177.58 | 166.11 | 168.08 | 0.8M |
| 2022-11-10 | 172.00 | 175.00 | 164.50 | 166.78 | 0.6M |
| 2022-11-09 | 178.50 | 179.24 | 171.11 | 172.30 | 0.5M |
| 2022-11-08 | 182.76 | 182.76 | 174.49 | 177.69 | 0.4M |
| 2022-11-07 | 180.56 | 186.72 | 179.11 | 179.20 | 0.6M |
| 2022-11-04 | 180.25 | 185.58 | 175.54 | 183.00 | 0.8M |
| 2022-11-03 | 174.76 | 183.80 | 172.56 | 179.24 | 1.1M |
| 2022-11-02 | 170.02 | 182.00 | 166.92 | 177.77 | 1.1M |
| 2022-11-01 | 163.00 | 170.52 | 160.03 | 170.02 | 0.8M |
| 2022-10-31 | 160.81 | 163.98 | 154.01 | 163.80 | 1.8M |
| 2022-10-28 | 171.97 | 176.60 | 166.30 | 166.33 | 0.8M |
| 2022-10-27 | 184.29 | 184.29 | 171.30 | 172.00 | 1.1M |
| 2022-10-26 | 171.57 | 185.60 | 171.57 | 182.08 | 0.9M |
| 2022-10-25 | 176.83 | 178.22 | 165.00 | 172.49 | 0.9M |
| 2022-10-24 | 183.99 | 184.98 | 172.20 | 176.06 | 1.3M |
| 2022-10-21 | 183.13 | 189.68 | 181.14 | 186.28 | 0.7M |
| 2022-10-20 | 184.55 | 186.98 | 179.10 | 183.88 | 0.9M |
| 2022-10-19 | 182.33 | 186.50 | 180.00 | 183.50 | 1.2M |
| 2022-10-18 | 178.99 | 191.96 | 173.62 | 185.00 | 1.7M |
| 2022-10-17 | 170.68 | 179.00 | 170.68 | 177.31 | 1.5M |
| 2022-10-14 | 153.00 | 175.98 | 152.00 | 167.12 | 2.0M |
| 2022-10-13 | 150.95 | 157.60 | 149.00 | 151.69 | 0.9M |
| 2022-10-12 | 151.00 | 151.00 | 141.14 | 149.94 | 1.2M |
| 2022-10-11 | 159.10 | 160.20 | 147.58 | 148.86 | 1.4M |
| 2022-10-10 | 169.97 | 170.53 | 157.30 | 161.54 | 0.7M |
| 2022-09-30 | 175.00 | 182.35 | 169.74 | 170.59 | 0.7M |
| 2022-09-29 | 169.00 | 176.55 | 167.05 | 175.50 | 0.7M |
| 2022-09-28 | 175.19 | 177.44 | 166.50 | 169.00 | 0.7M |
| 2022-09-27 | 170.15 | 176.95 | 166.95 | 175.10 | 0.5M |
| 2022-09-26 | 162.40 | 171.64 | 162.40 | 167.88 | 0.5M |
| 2022-09-23 | 169.94 | 169.94 | 162.25 | 163.96 | 0.4M |
| 2022-09-22 | 171.23 | 171.91 | 168.05 | 169.00 | 0.4M |
| 2022-09-21 | 174.91 | 178.80 | 166.15 | 170.00 | 0.8M |
| 2022-09-20 | 174.36 | 177.76 | 168.00 | 174.85 | 0.6M |
| 2022-09-19 | 184.00 | 184.00 | 168.68 | 172.80 | 1.3M |
| 2022-09-16 | 195.53 | 200.99 | 183.82 | 185.61 | 0.4M |
| 2022-09-15 | 201.33 | 206.00 | 195.00 | 198.79 | 0.3M |
| 2022-09-14 | 198.99 | 198.99 | 195.16 | 198.41 | 0.3M |
| 2022-09-13 | 216.00 | 218.89 | 200.04 | 200.50 | 1.0M |
| 2022-09-09 | 215.80 | 221.64 | 212.34 | 218.77 | 0.4M |
| 2022-09-08 | 210.77 | 214.29 | 208.28 | 212.00 | 0.2M |
| 2022-09-07 | 213.80 | 215.50 | 208.06 | 210.77 | 0.3M |
| 2022-09-06 | 211.53 | 215.25 | 210.00 | 215.00 | 0.2M |
| 2022-09-05 | 222.60 | 222.85 | 212.12 | 213.05 | 0.3M |
| 2022-09-02 | 221.99 | 223.41 | 216.01 | 222.60 | 0.2M |
| 2022-09-01 | 220.02 | 227.00 | 219.00 | 220.23 | 0.3M |
| 2022-08-31 | 224.67 | 227.78 | 221.01 | 222.00 | 0.4M |
| 2022-08-30 | 215.53 | 224.03 | 215.53 | 222.00 | 0.3M |
| 2022-08-29 | 217.90 | 221.98 | 214.18 | 217.40 | 0.5M |
| 2022-08-26 | 216.49 | 226.60 | 215.00 | 217.90 | 0.6M |
| 2022-08-25 | 200.95 | 211.60 | 196.00 | 211.60 | 0.2M |
| 2022-08-24 | 208.10 | 208.10 | 200.02 | 200.06 | 0.2M |
| 2022-08-23 | 208.00 | 211.78 | 204.00 | 206.99 | 0.2M |
| 2022-08-22 | 205.00 | 209.78 | 202.63 | 208.89 | 0.2M |
| 2022-08-19 | 221.88 | 221.88 | 206.80 | 208.11 | 0.6M |
| 2022-08-18 | 223.38 | 225.00 | 219.00 | 221.80 | 0.3M |
| 2022-08-17 | 221.26 | 226.60 | 220.34 | 226.00 | 0.2M |
| 2022-08-16 | 222.26 | 228.53 | 219.85 | 221.00 | 0.4M |
| 2022-08-15 | 227.21 | 232.00 | 222.00 | 224.00 | 0.3M |
| 2022-08-12 | 236.75 | 240.88 | 228.67 | 229.04 | 0.4M |
| 2022-08-11 | 225.80 | 238.00 | 225.80 | 236.75 | 0.4M |
| 2022-08-10 | 230.60 | 232.29 | 223.81 | 225.80 | 0.3M |
| 2022-08-09 | 236.04 | 239.14 | 230.00 | 232.00 | 0.2M |
| 2022-08-08 | 238.57 | 240.00 | 233.00 | 236.66 | 0.4M |
| 2022-08-05 | 220.00 | 235.88 | 220.00 | 234.99 | 0.4M |
| 2022-08-04 | 217.00 | 219.96 | 215.00 | 217.98 | 0.3M |
| 2022-08-03 | 221.16 | 227.80 | 214.70 | 217.00 | 0.5M |
| 2022-08-02 | 227.50 | 231.60 | 219.02 | 221.16 | 0.5M |
| 2022-08-01 | 224.00 | 231.00 | 221.06 | 229.43 | 0.3M |
| 2022-07-29 | 238.00 | 238.00 | 226.51 | 227.60 | 0.3M |
| 2022-07-28 | 243.00 | 244.70 | 234.00 | 235.00 | 0.4M |
| 2022-07-27 | 222.24 | 244.88 | 222.23 | 241.00 | 0.6M |
| 2022-07-26 | 226.10 | 226.10 | 217.24 | 224.44 | 0.2M |
| 2022-07-25 | 222.00 | 228.42 | 219.00 | 223.52 | 0.2M |
| 2022-07-22 | 228.13 | 232.98 | 220.00 | 222.85 | 0.2M |
| 2022-07-21 | 234.00 | 239.96 | 228.61 | 228.85 | 0.3M |
| 2022-07-20 | 222.18 | 235.00 | 220.00 | 234.80 | 0.4M |
| 2022-07-19 | 219.49 | 227.75 | 215.20 | 220.00 | 0.3M |
| 2022-07-18 | 225.00 | 225.99 | 211.01 | 218.00 | 0.4M |
| 2022-07-15 | 220.71 | 223.50 | 216.11 | 222.56 | 0.4M |
| 2022-07-14 | 217.00 | 229.16 | 217.00 | 221.00 | 0.3M |
| 2022-07-13 | 219.18 | 221.80 | 212.21 | 218.80 | 0.3M |
| 2022-07-12 | 230.91 | 231.62 | 216.58 | 220.50 | 0.5M |
| 2022-07-11 | 234.80 | 237.52 | 228.11 | 232.33 | 0.2M |
| 2022-07-08 | 232.01 | 241.50 | 229.38 | 235.10 | 0.4M |
| 2022-07-07 | 236.80 | 236.80 | 227.00 | 234.39 | 0.4M |
| 2022-07-06 | 242.40 | 247.75 | 230.21 | 236.70 | 0.6M |
| 2022-07-05 | 244.95 | 254.00 | 238.88 | 244.81 | 0.5M |
| 2022-07-04 | 234.24 | 256.50 | 229.05 | 249.70 | 0.6M |
| 2022-07-01 | 245.00 | 247.00 | 231.26 | 234.00 | 0.4M |
| 2022-06-30 | 235.00 | 249.70 | 234.50 | 241.81 | 0.4M |
| 2022-06-29 | 234.50 | 242.50 | 230.00 | 236.50 | 0.5M |
| 2022-06-28 | 245.46 | 245.46 | 227.37 | 235.55 | 0.6M |
| 2022-06-27 | 230.00 | 246.20 | 226.00 | 241.43 | 0.7M |
| 2022-06-24 | 223.96 | 232.00 | 223.07 | 225.49 | 0.4M |
| 2022-06-23 | 223.00 | 224.43 | 217.00 | 223.96 | 0.3M |
| 2022-06-22 | 230.18 | 232.35 | 221.27 | 223.03 | 0.6M |
| 2022-06-21 | 229.99 | 236.93 | 223.38 | 232.56 | 0.9M |
| 2022-06-20 | 220.34 | 231.82 | 220.34 | 228.30 | 0.7M |
| 2022-06-17 | 211.00 | 220.88 | 208.00 | 220.18 | 0.9M |
| 2022-06-16 | 193.50 | 211.63 | 193.50 | 211.00 | 0.9M |
| 2022-06-15 | 193.00 | 200.80 | 190.55 | 195.42 | 0.7M |
| 2022-06-14 | 191.24 | 193.06 | 185.88 | 192.47 | 0.3M |
| 2022-06-13 | 193.15 | 197.24 | 188.65 | 195.13 | 0.4M |
| 2022-06-10 | 190.00 | 194.26 | 188.18 | 193.13 | 0.5M |
| 2022-06-09 | 201.86 | 202.53 | 189.80 | 191.10 | 0.6M |
| 2022-06-08 | 205.92 | 214.65 | 199.80 | 203.90 | 0.6M |
| 2022-06-07 | 209.79 | 210.00 | 202.50 | 208.00 | 0.9M |
| 2022-06-06 | 200.12 | 219.90 | 200.12 | 213.00 | 1.2M |
| 2022-06-02 | 191.79 | 200.17 | 186.99 | 198.31 | 0.6M |
| 2022-06-01 | 181.70 | 193.25 | 180.13 | 189.49 | 0.5M |
| 2022-05-31 | 171.00 | 183.50 | 167.60 | 182.61 | 0.4M |
| 2022-05-30 | 173.00 | 173.65 | 167.01 | 171.81 | 0.3M |
| 2022-05-27 | 171.20 | 177.10 | 170.31 | 173.30 | 0.3M |
| 2022-05-26 | 176.01 | 176.50 | 168.79 | 171.00 | 0.4M |
| 2022-05-25 | 176.55 | 176.57 | 171.18 | 176.00 | 0.3M |
| 2022-05-24 | 185.66 | 185.66 | 174.06 | 176.55 | 0.4M |
| 2022-05-23 | 184.38 | 187.00 | 181.40 | 185.99 | 0.2M |
| 2022-05-20 | 185.03 | 188.88 | 184.00 | 185.63 | 0.3M |
| 2022-05-19 | 182.30 | 188.21 | 181.01 | 185.00 | 0.3M |
| 2022-05-18 | 188.96 | 193.00 | 185.10 | 186.00 | 0.2M |
| 2022-05-17 | 186.03 | 192.50 | 183.11 | 190.30 | 0.4M |
| 2022-05-16 | 188.02 | 194.80 | 182.02 | 186.65 | 0.4M |
| 2022-05-13 | 192.98 | 192.98 | 183.66 | 187.76 | 0.2M |
| 2022-05-12 | 186.63 | 190.87 | 184.30 | 189.00 | 0.5M |
| 2022-05-11 | 174.44 | 195.00 | 173.07 | 187.96 | 0.7M |
| 2022-05-10 | 166.80 | 180.38 | 166.80 | 173.74 | 0.6M |
| 2022-05-09 | 173.86 | 176.58 | 170.03 | 170.03 | 0.3M |
| 2022-05-06 | 162.05 | 176.85 | 161.51 | 174.75 | 0.5M |
| 2022-05-05 | 160.60 | 170.96 | 158.11 | 166.07 | 0.5M |
| 2022-04-29 | 149.50 | 160.99 | 147.47 | 160.50 | 0.6M |
| 2022-04-28 | 161.00 | 167.47 | 152.11 | 154.00 | 0.5M |
| 2022-04-27 | 145.11 | 162.00 | 141.00 | 160.86 | 0.5M |
| 2022-04-26 | 149.00 | 151.78 | 144.67 | 148.00 | 0.4M |
| 2022-04-25 | 156.07 | 160.86 | 146.12 | 148.69 | 0.6M |
| 2022-04-22 | 160.73 | 162.89 | 157.00 | 159.68 | 0.3M |
| 2022-04-21 | 171.20 | 171.20 | 160.60 | 163.64 | 0.3M |
| 2022-04-20 | 172.51 | 177.30 | 169.00 | 171.20 | 0.2M |
| 2022-04-19 | 170.47 | 182.99 | 170.47 | 172.51 | 0.3M |
| 2022-04-18 | 173.00 | 177.61 | 170.28 | 174.37 | 0.2M |
| 2022-04-15 | 174.12 | 177.30 | 167.33 | 175.65 | 0.4M |
| 2022-04-14 | 169.11 | 177.10 | 164.20 | 177.01 | 0.7M |
| 2022-04-13 | 182.87 | 182.87 | 167.06 | 171.00 | 0.6M |
| 2022-04-12 | 183.97 | 183.97 | 175.38 | 178.80 | 0.6M |
| 2022-04-11 | 195.00 | 196.09 | 181.38 | 185.63 | 0.6M |
| 2022-04-08 | 197.71 | 198.30 | 190.53 | 192.81 | 0.6M |
| 2022-04-07 | 192.65 | 202.28 | 191.78 | 198.21 | 0.7M |
| 2022-04-06 | 187.13 | 206.60 | 187.13 | 197.71 | 1.1M |
| 2022-04-01 | 195.77 | 195.77 | 181.32 | 182.82 | 0.6M |
| 2022-03-31 | 195.00 | 199.99 | 188.20 | 190.01 | 0.6M |
| 2022-03-30 | 186.99 | 196.50 | 186.15 | 194.41 | 0.7M |
| 2022-03-29 | 203.08 | 204.79 | 184.14 | 186.11 | 1.2M |
| 2022-03-28 | 203.78 | 204.04 | 194.07 | 202.35 | 0.6M |
| 2022-03-25 | 209.40 | 211.99 | 203.00 | 204.45 | 0.4M |
| 2022-03-24 | 207.90 | 210.99 | 204.16 | 209.50 | 0.4M |
| 2022-03-23 | 202.06 | 216.44 | 202.06 | 210.00 | 0.7M |
| 2022-03-22 | 214.49 | 214.49 | 201.60 | 202.00 | 0.7M |
| 2022-03-21 | 226.00 | 228.00 | 205.12 | 219.40 | 0.9M |
| 2022-03-18 | 220.61 | 230.88 | 215.37 | 228.15 | 0.7M |
| 2022-03-17 | 208.20 | 223.99 | 204.94 | 223.33 | 0.8M |
| 2022-03-16 | 206.50 | 209.21 | 191.00 | 204.07 | 0.9M |
| 2022-03-15 | 224.82 | 226.00 | 203.00 | 203.50 | 1.2M |
| 2022-03-14 | 248.00 | 248.00 | 220.30 | 228.00 | 1.1M |
| 2022-03-11 | 234.66 | 252.00 | 225.98 | 249.94 | 0.8M |
| 2022-03-10 | 241.00 | 246.88 | 231.33 | 238.38 | 0.7M |
| 2022-03-09 | 239.18 | 241.97 | 224.34 | 236.02 | 0.7M |
| 2022-03-08 | 231.37 | 243.88 | 227.97 | 238.33 | 0.7M |
| 2022-03-07 | 230.33 | 232.76 | 223.34 | 231.37 | 0.5M |
| 2022-03-04 | 229.50 | 236.77 | 226.51 | 230.46 | 0.5M |
| 2022-03-03 | 237.00 | 237.78 | 229.10 | 231.88 | 0.5M |
| 2022-03-02 | 229.88 | 237.20 | 225.03 | 235.81 | 1.1M |
| 2022-03-01 | 228.00 | 231.99 | 222.46 | 230.03 | 0.8M |
| 2022-02-28 | 226.08 | 229.89 | 220.25 | 224.57 | 0.8M |
| 2022-02-25 | 216.80 | 230.49 | 216.80 | 228.00 | 1.3M |
| 2022-02-24 | 216.00 | 225.87 | 209.60 | 215.17 | 1.2M |
| 2022-02-23 | 200.79 | 219.50 | 200.71 | 214.58 | 1.0M |
| 2022-02-22 | 201.88 | 203.00 | 197.00 | 200.05 | 0.5M |
| 2022-02-21 | 210.73 | 213.05 | 202.20 | 203.55 | 0.6M |
| 2022-02-18 | 210.53 | 215.06 | 205.52 | 210.92 | 0.6M |
| 2022-02-17 | 205.49 | 217.45 | 203.72 | 213.42 | 0.8M |
| 2022-02-16 | 208.96 | 208.96 | 201.38 | 204.89 | 0.6M |
| 2022-02-15 | 202.47 | 210.47 | 198.70 | 207.20 | 0.8M |
| 2022-02-14 | 194.30 | 205.43 | 194.08 | 202.68 | 1.0M |
| 2022-02-11 | 197.18 | 206.61 | 194.68 | 199.40 | 1.0M |
| 2022-02-10 | 200.11 | 203.00 | 196.00 | 197.69 | 0.6M |
| 2022-02-09 | 207.07 | 208.50 | 196.00 | 201.84 | 0.7M |
| 2022-02-08 | 202.30 | 210.05 | 200.12 | 206.58 | 0.7M |
| 2022-02-07 | 215.31 | 215.88 | 203.22 | 205.17 | 0.6M |
| 2022-01-28 | 219.90 | 223.36 | 208.47 | 210.46 | 0.7M |
| 2022-01-27 | 228.17 | 229.61 | 215.00 | 215.80 | 1.1M |
| 2022-01-26 | 220.14 | 227.68 | 218.38 | 225.27 | 1.3M |
| 2022-01-25 | 236.00 | 239.12 | 223.88 | 224.95 | 2.2M |
| 2022-01-24 | 257.27 | 261.30 | 250.43 | 258.02 | 0.4M |
| 2022-01-21 | 257.00 | 261.07 | 252.18 | 253.96 | 0.4M |
| 2022-01-20 | 263.36 | 268.98 | 256.33 | 256.39 | 0.4M |
| 2022-01-19 | 270.21 | 274.80 | 262.35 | 263.40 | 0.5M |
| 2022-01-18 | 277.00 | 288.88 | 270.88 | 273.69 | 0.7M |
| 2022-01-17 | 280.98 | 280.98 | 269.01 | 274.01 | 0.5M |
| 2022-01-14 | 269.60 | 280.83 | 268.05 | 277.51 | 0.5M |
| 2022-01-13 | 281.21 | 281.21 | 271.00 | 272.60 | 0.6M |
| 2022-01-12 | 283.00 | 288.00 | 277.68 | 280.50 | 0.6M |
| 2022-01-11 | 286.50 | 288.33 | 276.04 | 282.32 | 0.6M |
| 2022-01-10 | 293.63 | 295.01 | 281.30 | 285.50 | 0.9M |
| 2022-01-07 | 298.00 | 303.88 | 283.00 | 289.80 | 0.9M |
| 2022-01-06 | 301.25 | 309.86 | 295.51 | 302.41 | 0.8M |
| 2022-01-05 | 322.90 | 328.60 | 299.00 | 306.12 | 1.3M |
| 2022-01-04 | 336.15 | 340.80 | 322.23 | 322.25 | 0.6M |