64.76
Last Update: 2025-09-29
| 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 | 138.90 | 140.30 | 136.67 | 137.94 | 5.5M |
| 2022-12-29 | 140.01 | 140.85 | 137.00 | 138.36 | 7.2M |
| 2022-12-28 | 144.00 | 144.50 | 140.00 | 141.50 | 8.7M |
| 2022-12-27 | 143.05 | 146.17 | 142.00 | 145.54 | 8.3M |
| 2022-12-26 | 143.11 | 144.60 | 140.21 | 142.50 | 8.9M |
| 2022-12-23 | 139.27 | 146.12 | 137.50 | 144.30 | 14.3M |
| 2022-12-22 | 135.00 | 144.42 | 135.00 | 140.08 | 12.1M |
| 2022-12-21 | 133.63 | 136.00 | 133.26 | 134.66 | 5.3M |
| 2022-12-20 | 136.00 | 136.85 | 131.30 | 132.56 | 7.9M |
| 2022-12-19 | 139.00 | 141.30 | 136.85 | 137.02 | 6.0M |
| 2022-12-16 | 138.50 | 141.47 | 137.20 | 140.20 | 7.3M |
| 2022-12-15 | 142.48 | 144.20 | 139.57 | 140.14 | 8.4M |
| 2022-12-14 | 137.00 | 144.39 | 136.01 | 142.48 | 13.5M |
| 2022-12-13 | 135.95 | 138.40 | 134.13 | 137.55 | 7.7M |
| 2022-12-12 | 139.00 | 142.14 | 135.80 | 136.17 | 11.9M |
| 2022-12-09 | 136.08 | 142.00 | 134.40 | 140.80 | 14.9M |
| 2022-12-08 | 135.00 | 137.64 | 134.00 | 136.00 | 9.3M |
| 2022-12-07 | 133.40 | 137.55 | 130.90 | 136.17 | 15.6M |
| 2022-12-06 | 124.83 | 138.26 | 124.69 | 134.82 | 21.4M |
| 2022-12-05 | 126.30 | 128.10 | 124.81 | 125.69 | 8.6M |
| 2022-12-02 | 124.88 | 126.23 | 122.72 | 123.50 | 7.4M |
| 2022-12-01 | 123.61 | 128.45 | 123.61 | 125.12 | 14.4M |
| 2022-11-30 | 119.80 | 121.50 | 118.00 | 118.58 | 5.0M |
| 2022-11-29 | 117.00 | 121.00 | 115.99 | 119.80 | 9.9M |
| 2022-11-28 | 112.00 | 115.63 | 109.38 | 115.38 | 7.2M |
| 2022-11-25 | 114.65 | 115.38 | 113.40 | 114.43 | 3.1M |
| 2022-11-24 | 116.11 | 116.88 | 114.20 | 114.69 | 4.1M |
| 2022-11-23 | 117.00 | 117.50 | 115.39 | 115.61 | 4.5M |
| 2022-11-22 | 115.94 | 121.57 | 115.70 | 117.74 | 7.7M |
| 2022-11-21 | 120.00 | 120.00 | 114.35 | 115.60 | 8.0M |
| 2022-11-18 | 122.80 | 123.45 | 121.01 | 121.65 | 3.8M |
| 2022-11-17 | 122.30 | 124.75 | 120.50 | 122.40 | 5.5M |
| 2022-11-16 | 123.11 | 126.26 | 123.00 | 123.58 | 6.6M |
| 2022-11-15 | 120.14 | 125.00 | 119.46 | 123.50 | 9.2M |
| 2022-11-14 | 122.00 | 125.39 | 120.08 | 120.58 | 8.4M |
| 2022-11-11 | 129.00 | 129.00 | 120.66 | 123.20 | 13.6M |
| 2022-11-10 | 121.19 | 124.65 | 119.60 | 123.82 | 7.1M |
| 2022-11-09 | 121.80 | 123.33 | 120.35 | 121.50 | 4.3M |
| 2022-11-08 | 124.34 | 126.08 | 120.33 | 121.70 | 7.3M |
| 2022-11-07 | 123.03 | 125.50 | 122.18 | 124.42 | 7.2M |
| 2022-11-04 | 121.76 | 128.00 | 121.50 | 125.00 | 12.3M |
| 2022-11-03 | 118.80 | 122.69 | 118.10 | 121.95 | 8.7M |
| 2022-11-02 | 113.67 | 123.49 | 112.29 | 120.65 | 17.8M |
| 2022-11-01 | 103.05 | 112.26 | 103.01 | 112.26 | 13.0M |
| 2022-10-31 | 100.25 | 104.68 | 100.18 | 102.05 | 6.3M |
| 2022-10-28 | 107.30 | 109.38 | 102.89 | 103.00 | 7.3M |
| 2022-10-27 | 114.25 | 115.81 | 109.00 | 109.10 | 6.1M |
| 2022-10-26 | 111.88 | 114.99 | 111.50 | 114.25 | 5.0M |
| 2022-10-25 | 109.62 | 113.59 | 109.08 | 111.88 | 4.2M |
| 2022-10-24 | 117.00 | 118.70 | 111.50 | 111.58 | 6.3M |
| 2022-10-21 | 121.58 | 122.22 | 118.80 | 118.80 | 3.3M |
| 2022-10-20 | 119.00 | 124.20 | 118.27 | 121.50 | 4.5M |
| 2022-10-19 | 122.15 | 123.30 | 119.52 | 120.00 | 3.8M |
| 2022-10-18 | 126.00 | 126.47 | 123.32 | 123.42 | 3.4M |
| 2022-10-17 | 122.22 | 126.78 | 122.13 | 124.97 | 5.3M |
| 2022-10-14 | 119.00 | 124.00 | 117.10 | 123.48 | 7.6M |
| 2022-10-13 | 116.20 | 119.54 | 115.51 | 116.62 | 4.5M |
| 2022-10-12 | 117.95 | 117.95 | 111.50 | 117.57 | 7.1M |
| 2022-10-11 | 118.21 | 119.30 | 115.20 | 117.95 | 4.9M |
| 2022-10-10 | 124.50 | 124.99 | 118.33 | 118.91 | 5.9M |
| 2022-09-30 | 127.60 | 129.58 | 125.55 | 125.65 | 3.9M |
| 2022-09-29 | 129.51 | 130.86 | 127.03 | 127.92 | 5.4M |
| 2022-09-28 | 130.00 | 134.27 | 127.54 | 127.99 | 7.9M |
| 2022-09-27 | 124.20 | 132.00 | 122.42 | 131.01 | 10.5M |
| 2022-09-26 | 116.59 | 124.50 | 115.66 | 122.00 | 6.1M |
| 2022-09-23 | 122.86 | 124.40 | 121.23 | 121.91 | 4.0M |
| 2022-09-22 | 125.01 | 126.30 | 121.00 | 122.90 | 5.2M |
| 2022-09-21 | 128.50 | 128.54 | 125.67 | 126.65 | 3.4M |
| 2022-09-20 | 126.01 | 128.61 | 124.02 | 128.54 | 5.5M |
| 2022-09-19 | 124.00 | 127.48 | 122.55 | 125.06 | 4.6M |
| 2022-09-16 | 129.52 | 131.37 | 125.68 | 125.68 | 5.4M |
| 2022-09-15 | 134.00 | 134.70 | 128.80 | 131.02 | 5.6M |
| 2022-09-14 | 134.99 | 135.98 | 133.05 | 133.70 | 4.8M |
| 2022-09-13 | 137.80 | 138.99 | 137.03 | 137.06 | 4.0M |
| 2022-09-09 | 136.30 | 137.33 | 134.56 | 136.88 | 3.0M |
| 2022-09-08 | 137.97 | 139.00 | 136.25 | 136.31 | 3.5M |
| 2022-09-07 | 138.38 | 138.38 | 136.17 | 136.92 | 3.1M |
| 2022-09-06 | 137.91 | 138.80 | 135.51 | 138.50 | 4.8M |
| 2022-09-05 | 141.60 | 142.83 | 136.26 | 137.93 | 6.2M |
| 2022-09-02 | 145.80 | 146.20 | 142.98 | 143.70 | 3.9M |
| 2022-09-01 | 148.41 | 148.70 | 145.36 | 145.90 | 4.5M |
| 2022-08-31 | 145.90 | 150.61 | 145.02 | 149.26 | 7.1M |
| 2022-08-30 | 147.51 | 148.66 | 143.92 | 145.90 | 5.8M |
| 2022-08-29 | 147.10 | 150.59 | 146.89 | 149.95 | 4.6M |
| 2022-08-26 | 148.36 | 151.64 | 147.50 | 148.99 | 6.9M |
| 2022-08-25 | 142.81 | 146.98 | 142.19 | 146.56 | 5.9M |
| 2022-08-24 | 145.01 | 145.78 | 142.00 | 142.10 | 4.5M |
| 2022-08-23 | 147.09 | 147.65 | 144.68 | 145.05 | 3.6M |
| 2022-08-22 | 147.00 | 148.25 | 144.58 | 147.40 | 2.9M |
| 2022-08-19 | 147.00 | 149.30 | 146.66 | 147.00 | 3.1M |
| 2022-08-18 | 149.98 | 150.20 | 147.71 | 148.22 | 5.6M |
| 2022-08-17 | 153.30 | 154.28 | 150.34 | 152.98 | 4.0M |
| 2022-08-16 | 150.95 | 153.32 | 150.81 | 152.85 | 4.1M |
| 2022-08-15 | 152.00 | 152.90 | 150.01 | 150.95 | 3.5M |
| 2022-08-12 | 151.64 | 153.37 | 150.00 | 152.92 | 4.4M |
| 2022-08-11 | 147.39 | 151.33 | 147.03 | 151.30 | 6.1M |
| 2022-08-10 | 149.40 | 150.43 | 145.70 | 146.46 | 4.0M |
| 2022-08-09 | 151.00 | 151.50 | 149.00 | 149.49 | 2.9M |
| 2022-08-08 | 150.00 | 153.00 | 149.00 | 151.01 | 3.5M |
| 2022-08-05 | 149.00 | 150.79 | 148.00 | 150.79 | 3.8M |
| 2022-08-04 | 146.50 | 149.38 | 145.09 | 149.38 | 4.7M |
| 2022-08-03 | 146.20 | 148.18 | 144.65 | 145.40 | 3.7M |
| 2022-08-02 | 147.82 | 149.32 | 145.11 | 145.20 | 4.9M |
| 2022-08-01 | 145.89 | 150.22 | 145.88 | 149.33 | 4.4M |
| 2022-07-29 | 154.80 | 154.80 | 146.06 | 147.47 | 7.9M |
| 2022-07-28 | 156.70 | 157.66 | 155.70 | 155.83 | 3.1M |
| 2022-07-27 | 158.00 | 158.77 | 156.00 | 156.57 | 3.2M |
| 2022-07-26 | 158.50 | 161.74 | 158.00 | 159.25 | 4.2M |
| 2022-07-25 | 157.00 | 159.48 | 155.08 | 157.81 | 3.9M |
| 2022-07-22 | 160.05 | 162.20 | 156.80 | 158.10 | 4.3M |
| 2022-07-21 | 161.50 | 162.79 | 159.50 | 159.80 | 3.8M |
| 2022-07-20 | 162.90 | 164.36 | 162.11 | 162.77 | 4.8M |
| 2022-07-19 | 160.50 | 162.35 | 159.05 | 162.35 | 4.0M |
| 2022-07-18 | 162.92 | 163.01 | 157.28 | 160.66 | 5.9M |
| 2022-07-15 | 159.52 | 165.80 | 158.00 | 162.91 | 7.9M |
| 2022-07-14 | 160.89 | 162.91 | 160.01 | 161.39 | 4.3M |
| 2022-07-13 | 162.56 | 164.39 | 161.11 | 162.06 | 4.3M |
| 2022-07-12 | 163.65 | 166.51 | 160.84 | 162.63 | 4.6M |
| 2022-07-11 | 167.40 | 168.00 | 160.66 | 163.50 | 7.8M |
| 2022-07-08 | 169.98 | 174.00 | 168.51 | 171.03 | 6.3M |
| 2022-07-07 | 170.18 | 170.78 | 165.01 | 169.90 | 5.1M |
| 2022-07-06 | 174.50 | 175.70 | 169.00 | 170.18 | 8.0M |
| 2022-07-05 | 182.50 | 182.50 | 174.88 | 176.85 | 10.0M |
| 2022-07-04 | 180.00 | 182.56 | 178.21 | 181.93 | 4.1M |
| 2022-07-01 | 185.80 | 186.00 | 178.00 | 181.39 | 7.6M |
| 2022-06-30 | 176.00 | 186.50 | 176.00 | 185.81 | 10.9M |
| 2022-06-29 | 178.00 | 180.45 | 175.10 | 175.11 | 6.4M |
| 2022-06-28 | 183.06 | 183.50 | 175.30 | 179.10 | 12.7M |
| 2022-06-27 | 186.60 | 188.88 | 184.20 | 185.10 | 7.7M |
| 2022-06-24 | 183.80 | 186.50 | 181.80 | 184.98 | 6.9M |
| 2022-06-23 | 183.20 | 185.98 | 180.40 | 183.77 | 4.7M |
| 2022-06-22 | 185.98 | 186.20 | 181.61 | 183.19 | 5.5M |
| 2022-06-21 | 179.00 | 188.50 | 178.31 | 185.20 | 10.6M |
| 2022-06-20 | 175.98 | 183.00 | 173.20 | 179.80 | 8.8M |
| 2022-06-17 | 169.21 | 174.71 | 169.01 | 173.56 | 5.7M |
| 2022-06-16 | 174.50 | 175.98 | 170.06 | 170.76 | 6.0M |
| 2022-06-15 | 166.10 | 176.10 | 165.80 | 173.00 | 9.8M |
| 2022-06-14 | 163.00 | 168.00 | 162.58 | 166.41 | 5.1M |
| 2022-06-13 | 165.31 | 167.14 | 163.14 | 165.48 | 6.4M |
| 2022-06-10 | 167.00 | 168.80 | 164.99 | 168.09 | 5.3M |
| 2022-06-09 | 169.38 | 171.18 | 166.83 | 167.42 | 6.1M |
| 2022-06-08 | 165.10 | 171.87 | 164.71 | 169.37 | 10.1M |
| 2022-06-07 | 159.01 | 167.58 | 158.68 | 166.05 | 9.7M |
| 2022-06-06 | 156.00 | 160.22 | 154.02 | 159.11 | 7.3M |
| 2022-06-02 | 156.42 | 158.97 | 154.38 | 155.28 | 6.3M |
| 2022-06-01 | 158.57 | 158.87 | 155.90 | 158.00 | 9.0M |
| 2022-05-31 | 145.02 | 159.36 | 144.70 | 156.98 | 16.3M |
| 2022-05-30 | 144.99 | 147.30 | 144.10 | 145.95 | 7.7M |
| 2022-05-27 | 142.00 | 146.81 | 142.00 | 143.09 | 8.7M |
| 2022-05-26 | 138.01 | 143.00 | 136.60 | 141.20 | 5.3M |
| 2022-05-25 | 139.19 | 140.00 | 135.82 | 138.27 | 6.3M |
| 2022-05-24 | 145.01 | 145.34 | 138.76 | 139.04 | 5.7M |
| 2022-05-23 | 144.45 | 145.68 | 142.58 | 144.15 | 6.3M |
| 2022-05-20 | 138.30 | 145.50 | 138.30 | 144.45 | 11.8M |
| 2022-05-19 | 136.10 | 138.00 | 136.10 | 137.69 | 4.0M |
| 2022-05-18 | 140.54 | 140.88 | 136.81 | 139.01 | 4.8M |
| 2022-05-17 | 138.39 | 140.40 | 138.04 | 139.84 | 3.7M |
| 2022-05-16 | 142.95 | 143.00 | 137.37 | 138.39 | 5.9M |
| 2022-05-13 | 142.50 | 145.30 | 140.86 | 141.68 | 5.9M |
| 2022-05-12 | 140.10 | 145.45 | 139.90 | 141.65 | 6.5M |
| 2022-05-11 | 138.45 | 143.68 | 138.00 | 141.02 | 8.1M |
| 2022-05-10 | 134.00 | 138.45 | 131.63 | 138.45 | 6.5M |
| 2022-05-09 | 137.50 | 138.79 | 135.48 | 137.21 | 6.6M |
| 2022-05-06 | 143.00 | 143.88 | 139.60 | 140.51 | 7.6M |
| 2022-05-05 | 147.61 | 151.87 | 147.58 | 147.81 | 7.7M |
| 2022-04-29 | 154.17 | 154.20 | 142.26 | 149.81 | 12.8M |
| 2022-04-28 | 144.40 | 154.16 | 143.01 | 154.16 | 9.6M |
| 2022-04-27 | 138.00 | 145.60 | 137.30 | 144.49 | 7.3M |
| 2022-04-26 | 140.62 | 145.41 | 136.00 | 139.29 | 7.7M |
| 2022-04-25 | 148.00 | 149.13 | 140.15 | 140.62 | 7.6M |
| 2022-04-22 | 153.01 | 153.50 | 146.60 | 152.17 | 4.5M |
| 2022-04-21 | 154.00 | 156.65 | 150.10 | 151.29 | 4.9M |
| 2022-04-20 | 155.50 | 158.66 | 153.33 | 156.00 | 5.2M |
| 2022-04-19 | 158.50 | 163.30 | 153.90 | 155.56 | 5.4M |
| 2022-04-18 | 158.00 | 159.60 | 155.00 | 158.10 | 5.3M |
| 2022-04-15 | 159.40 | 163.50 | 158.13 | 160.38 | 6.7M |
| 2022-04-14 | 152.80 | 163.21 | 152.51 | 161.90 | 11.2M |
| 2022-04-13 | 149.38 | 155.38 | 149.00 | 151.50 | 6.3M |
| 2022-04-12 | 141.50 | 153.99 | 141.50 | 152.55 | 7.8M |
| 2022-04-11 | 147.51 | 148.87 | 140.50 | 141.86 | 6.6M |
| 2022-04-08 | 153.70 | 155.55 | 150.20 | 150.75 | 4.7M |
| 2022-04-07 | 154.16 | 159.11 | 152.38 | 153.70 | 5.1M |
| 2022-04-06 | 155.00 | 158.50 | 154.13 | 155.53 | 5.2M |
| 2022-04-01 | 146.98 | 160.98 | 146.10 | 157.82 | 11.1M |
| 2022-03-31 | 148.30 | 149.49 | 146.38 | 147.90 | 4.5M |
| 2022-03-30 | 145.80 | 151.47 | 145.36 | 151.36 | 6.3M |
| 2022-03-29 | 147.80 | 148.82 | 143.88 | 145.01 | 4.1M |
| 2022-03-28 | 145.00 | 146.46 | 142.50 | 145.48 | 6.0M |
| 2022-03-25 | 156.00 | 157.80 | 150.25 | 150.88 | 7.4M |
| 2022-03-24 | 160.50 | 160.69 | 155.68 | 157.46 | 4.9M |
| 2022-03-23 | 159.99 | 163.50 | 157.15 | 162.49 | 6.1M |
| 2022-03-22 | 162.13 | 163.10 | 158.00 | 158.45 | 5.3M |
| 2022-03-21 | 166.00 | 166.68 | 160.50 | 162.55 | 7.6M |
| 2022-03-18 | 166.71 | 168.53 | 163.36 | 166.90 | 6.7M |
| 2022-03-17 | 172.00 | 173.67 | 166.68 | 169.69 | 12.1M |
| 2022-03-16 | 168.01 | 171.00 | 160.77 | 169.70 | 12.7M |
| 2022-03-15 | 156.82 | 169.22 | 154.00 | 161.57 | 14.2M |
| 2022-03-14 | 172.00 | 173.95 | 159.20 | 160.00 | 15.5M |
| 2022-03-11 | 176.60 | 176.66 | 171.09 | 176.66 | 22.9M |
| 2022-03-10 | 154.89 | 162.00 | 154.01 | 160.60 | 8.7M |
| 2022-03-09 | 153.00 | 154.50 | 140.01 | 149.70 | 6.9M |
| 2022-03-08 | 156.00 | 159.27 | 151.36 | 152.69 | 5.4M |
| 2022-03-07 | 161.00 | 161.00 | 153.52 | 153.91 | 6.1M |
| 2022-03-04 | 161.73 | 166.00 | 159.50 | 162.92 | 3.7M |
| 2022-03-03 | 173.98 | 174.43 | 163.83 | 164.08 | 7.7M |
| 2022-03-02 | 173.00 | 173.81 | 170.20 | 172.45 | 4.7M |
| 2022-03-01 | 171.11 | 178.48 | 171.11 | 176.08 | 7.3M |
| 2022-02-28 | 169.00 | 172.24 | 167.75 | 170.89 | 3.4M |
| 2022-02-25 | 168.00 | 172.50 | 167.52 | 170.00 | 4.4M |
| 2022-02-24 | 174.14 | 174.77 | 164.22 | 166.85 | 6.9M |
| 2022-02-23 | 169.85 | 175.35 | 169.47 | 175.25 | 5.1M |
| 2022-02-22 | 174.00 | 174.68 | 167.88 | 169.87 | 6.1M |
| 2022-02-21 | 175.20 | 177.51 | 174.20 | 175.53 | 3.5M |
| 2022-02-18 | 173.01 | 175.53 | 171.40 | 175.12 | 3.8M |
| 2022-02-17 | 175.00 | 176.70 | 172.24 | 174.80 | 5.2M |
| 2022-02-16 | 172.25 | 178.50 | 171.26 | 175.76 | 7.4M |
| 2022-02-15 | 162.80 | 173.10 | 162.31 | 172.20 | 11.7M |
| 2022-02-14 | 161.16 | 165.33 | 161.02 | 162.20 | 5.2M |
| 2022-02-11 | 161.01 | 172.11 | 160.50 | 163.15 | 8.3M |
| 2022-02-10 | 164.60 | 166.00 | 160.88 | 162.25 | 4.3M |
| 2022-02-09 | 160.50 | 165.50 | 157.35 | 165.36 | 6.5M |
| 2022-02-08 | 164.98 | 165.59 | 157.59 | 160.50 | 6.0M |
| 2022-02-07 | 165.50 | 171.95 | 162.11 | 164.98 | 5.6M |
| 2022-01-28 | 170.50 | 171.73 | 163.89 | 164.00 | 6.3M |
| 2022-01-27 | 179.01 | 181.90 | 169.28 | 169.70 | 6.2M |
| 2022-01-26 | 172.77 | 178.49 | 172.18 | 177.20 | 5.4M |
| 2022-01-25 | 182.15 | 184.30 | 172.25 | 173.23 | 6.2M |
| 2022-01-24 | 184.00 | 185.70 | 181.00 | 183.13 | 3.7M |
| 2022-01-21 | 181.00 | 188.44 | 177.30 | 184.94 | 7.1M |
| 2022-01-20 | 178.71 | 183.49 | 177.27 | 181.13 | 6.0M |
| 2022-01-19 | 182.00 | 184.47 | 175.77 | 178.00 | 6.6M |
| 2022-01-18 | 180.44 | 187.25 | 178.43 | 184.90 | 6.7M |
| 2022-01-17 | 180.01 | 180.77 | 174.56 | 180.05 | 5.3M |
| 2022-01-14 | 180.33 | 184.20 | 178.71 | 180.41 | 5.5M |
| 2022-01-13 | 194.00 | 194.50 | 181.80 | 182.58 | 7.7M |
| 2022-01-12 | 191.00 | 193.48 | 189.30 | 192.99 | 3.3M |
| 2022-01-11 | 190.50 | 194.55 | 190.50 | 191.00 | 4.2M |
| 2022-01-10 | 197.00 | 197.00 | 187.45 | 191.99 | 7.1M |
| 2022-01-07 | 206.50 | 207.99 | 196.00 | 197.92 | 8.7M |
| 2022-01-06 | 205.79 | 209.00 | 203.51 | 208.50 | 5.4M |
| 2022-01-05 | 208.98 | 209.41 | 204.02 | 206.60 | 4.9M |
| 2022-01-04 | 210.78 | 211.89 | 203.00 | 209.80 | 7.2M |