62.34
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 |
---|---|---|---|---|---|
2021-12-31 | 113.74 | 113.74 | 111.19 | 111.72 | 0.0M |
2021-12-30 | 111.92 | 112.37 | 111.31 | 111.49 | 0.0M |
2021-12-29 | 110.00 | 112.02 | 109.33 | 110.90 | 0.0M |
2021-12-28 | 112.59 | 112.84 | 112.46 | 112.68 | 0.0M |
2021-12-27 | 108.94 | 111.84 | 108.94 | 111.58 | 0.0M |
2021-12-23 | 107.96 | 112.32 | 107.96 | 112.32 | 0.0M |
2021-12-22 | 109.00 | 109.53 | 108.56 | 109.23 | 0.0M |
2021-12-21 | 106.78 | 111.11 | 106.78 | 110.78 | 0.0M |
2021-12-20 | 106.46 | 110.32 | 106.46 | 110.25 | 0.0M |
2021-12-17 | 113.48 | 113.98 | 113.38 | 113.43 | 0.0M |
2021-12-16 | 115.97 | 115.97 | 114.31 | 114.62 | 0.0M |
2021-12-15 | 112.13 | 113.16 | 111.40 | 112.88 | 0.0M |
2021-12-14 | 111.26 | 111.53 | 110.81 | 111.53 | 0.0M |
2021-12-13 | 108.09 | 113.24 | 108.09 | 111.41 | 0.0M |
2021-12-10 | 113.01 | 113.21 | 112.83 | 113.18 | 0.0M |
2021-12-09 | 109.99 | 112.04 | 109.99 | 111.51 | 0.0M |
2021-12-08 | 110.27 | 110.70 | 110.11 | 110.69 | 0.0M |
2021-12-07 | 110.00 | 112.70 | 110.00 | 112.28 | 0.0M |
2021-12-06 | 110.56 | 110.74 | 110.01 | 110.33 | 0.0M |
2021-12-03 | 107.61 | 109.53 | 107.61 | 108.29 | 0.0M |
2021-12-02 | 103.58 | 108.39 | 103.58 | 108.00 | 0.0M |
2021-12-01 | 108.74 | 108.74 | 106.23 | 106.35 | 0.0M |
2021-11-30 | 106.36 | 106.36 | 102.84 | 103.97 | 0.0M |
2021-11-29 | 104.45 | 105.38 | 102.64 | 104.96 | 0.0M |
2021-11-26 | 103.75 | 109.86 | 103.75 | 105.49 | 0.0M |
2021-11-24 | 106.21 | 106.35 | 105.15 | 106.35 | 0.0M |
2021-11-23 | 107.14 | 109.75 | 106.49 | 107.68 | 0.0M |
2021-11-22 | 110.25 | 110.25 | 107.30 | 107.75 | 0.0M |
2021-11-19 | 108.34 | 108.75 | 108.27 | 108.64 | 0.0M |
2021-11-18 | 103.42 | 103.42 | 102.45 | 102.62 | 0.0M |
2021-11-17 | 102.72 | 102.72 | 101.30 | 101.82 | 0.0M |
2021-11-16 | 106.03 | 106.03 | 102.81 | 103.17 | 0.0M |
2021-11-15 | 110.30 | 110.30 | 106.32 | 106.79 | 0.0M |
2021-11-12 | 104.38 | 105.10 | 104.38 | 104.90 | 0.0M |
2021-11-11 | 101.62 | 102.69 | 101.62 | 102.69 | 0.0M |
2021-11-10 | 102.10 | 102.24 | 101.01 | 101.16 | 0.0M |
2021-11-09 | 102.53 | 102.53 | 101.36 | 101.62 | 0.0M |
2021-11-08 | 100.79 | 101.98 | 100.79 | 101.97 | 0.0M |
2021-11-05 | 109.70 | 110.08 | 109.50 | 110.05 | 0.0M |
2021-11-04 | 113.05 | 113.05 | 109.50 | 110.14 | 0.0M |
2021-11-03 | 107.92 | 108.44 | 107.13 | 108.39 | 0.0M |
2021-11-02 | 107.85 | 107.95 | 107.52 | 107.93 | 0.0M |
2021-11-01 | 104.98 | 111.67 | 104.98 | 108.71 | 0.0M |
2021-10-29 | 106.72 | 107.05 | 105.77 | 107.05 | 0.0M |
2021-10-28 | 106.58 | 107.50 | 106.58 | 107.50 | 0.0M |
2021-10-27 | 105.90 | 108.00 | 105.90 | 106.96 | 0.0M |
2021-10-26 | 109.17 | 109.35 | 108.58 | 108.78 | 0.0M |
2021-10-25 | 107.10 | 107.78 | 106.95 | 107.56 | 0.0M |
2021-10-22 | 105.63 | 105.85 | 105.25 | 105.38 | 0.0M |
2021-10-21 | 103.65 | 104.42 | 103.65 | 104.16 | 0.0M |
2021-10-20 | 103.00 | 105.78 | 103.00 | 105.63 | 0.0M |
2021-10-19 | 106.94 | 106.95 | 106.00 | 106.42 | 0.0M |
2021-10-18 | 107.67 | 107.67 | 104.45 | 105.45 | 0.0M |
2021-10-15 | 102.86 | 105.53 | 102.86 | 105.53 | 0.0M |
2021-10-14 | 103.35 | 103.35 | 102.84 | 103.28 | 0.0M |
2021-10-13 | 101.26 | 101.45 | 100.92 | 101.01 | 0.0M |
2021-10-12 | 103.66 | 103.66 | 102.22 | 102.22 | 0.0M |
2021-10-11 | 104.63 | 104.63 | 103.21 | 103.21 | 0.0M |
2021-10-08 | 104.30 | 104.30 | 102.99 | 103.20 | 0.0M |
2021-10-07 | 103.06 | 103.56 | 102.33 | 103.56 | 0.0M |
2021-10-06 | 100.00 | 101.81 | 99.63 | 101.25 | 0.0M |
2021-10-05 | 102.77 | 103.25 | 102.46 | 103.20 | 0.0M |
2021-10-04 | 104.47 | 104.47 | 102.31 | 103.41 | 0.0M |
2021-10-01 | 105.74 | 106.53 | 103.56 | 106.42 | 0.0M |
2021-09-30 | 106.96 | 107.21 | 106.22 | 106.36 | 0.0M |
2021-09-29 | 108.61 | 109.11 | 108.38 | 108.52 | 0.0M |
2021-09-28 | 112.09 | 112.09 | 108.27 | 108.60 | 0.0M |
2021-09-27 | 111.00 | 111.40 | 111.00 | 111.40 | 0.0M |
2021-09-24 | 111.93 | 111.97 | 111.61 | 111.97 | 0.0M |
2021-09-23 | 111.92 | 112.00 | 111.32 | 111.50 | 0.0M |
2021-09-22 | 111.13 | 111.58 | 110.78 | 111.16 | 0.0M |
2021-09-21 | 111.32 | 112.10 | 110.93 | 111.75 | 0.0M |
2021-09-20 | 111.74 | 112.27 | 110.87 | 112.23 | 0.0M |
2021-09-17 | 113.96 | 113.96 | 113.47 | 113.77 | 0.0M |
2021-09-16 | 113.94 | 115.08 | 113.94 | 115.08 | 0.0M |
2021-09-15 | 114.45 | 115.29 | 114.19 | 115.17 | 0.0M |
2021-09-14 | 111.28 | 111.74 | 110.89 | 110.89 | 0.0M |
2021-09-13 | 110.74 | 111.43 | 110.59 | 110.99 | 0.0M |
2021-09-10 | 109.57 | 109.57 | 108.25 | 108.26 | 0.0M |
2021-09-09 | 110.88 | 111.31 | 110.68 | 110.88 | 0.0M |
2021-09-08 | 112.64 | 112.64 | 111.33 | 111.48 | 0.0M |
2021-09-07 | 110.01 | 111.48 | 110.01 | 111.29 | 0.0M |
2021-09-03 | 107.47 | 108.57 | 107.47 | 108.57 | 0.0M |
2021-09-02 | 103.79 | 104.54 | 103.79 | 104.03 | 0.0M |
2021-09-01 | 105.31 | 105.74 | 105.21 | 105.40 | 0.0M |
2021-08-31 | 103.54 | 103.57 | 103.11 | 103.11 | 0.0M |
2021-08-30 | 101.62 | 102.04 | 101.62 | 101.79 | 0.0M |
2021-08-27 | 100.25 | 101.59 | 100.25 | 101.49 | 0.0M |
2021-08-26 | 101.11 | 101.95 | 100.87 | 100.95 | 0.0M |
2021-08-25 | 101.18 | 101.45 | 100.84 | 101.45 | 0.0M |
2021-08-24 | 100.94 | 101.44 | 100.42 | 101.24 | 0.0M |
2021-08-23 | 100.90 | 101.22 | 100.32 | 101.22 | 0.0M |
2021-08-20 | 97.98 | 98.17 | 97.57 | 98.09 | 0.0M |
2021-08-19 | 100.88 | 100.88 | 98.60 | 99.06 | 0.0M |
2021-08-18 | 100.96 | 101.37 | 100.81 | 100.81 | 0.0M |
2021-08-17 | 104.25 | 104.59 | 102.20 | 102.37 | 0.0M |
2021-08-16 | 102.10 | 102.55 | 101.82 | 102.55 | 0.0M |
2021-08-13 | 103.64 | 105.72 | 103.64 | 105.44 | 0.0M |
2021-08-12 | 104.95 | 105.27 | 104.47 | 105.13 | 0.0M |
2021-08-11 | 104.33 | 104.93 | 104.29 | 104.93 | 0.0M |
2021-08-10 | 102.55 | 102.72 | 101.14 | 102.48 | 0.0M |
2021-08-09 | 101.00 | 102.73 | 100.74 | 101.57 | 0.0M |
2021-08-06 | 101.60 | 101.60 | 101.00 | 101.23 | 0.0M |
2021-08-05 | 103.57 | 103.90 | 103.33 | 103.85 | 0.0M |
2021-08-04 | 104.74 | 104.74 | 101.36 | 102.17 | 0.0M |
2021-08-03 | 109.00 | 111.23 | 108.52 | 111.23 | 0.0M |
2021-08-02 | 107.29 | 107.34 | 106.17 | 106.17 | 0.0M |
2021-07-30 | 104.66 | 105.10 | 104.45 | 104.68 | 0.0M |
2021-07-29 | 105.69 | 105.95 | 105.43 | 105.71 | 0.0M |
2021-07-28 | 107.04 | 107.04 | 105.49 | 105.94 | 0.0M |
2021-07-27 | 106.75 | 106.75 | 104.19 | 104.62 | 0.0M |
2021-07-26 | 105.48 | 105.50 | 103.95 | 104.50 | 0.1M |
2021-07-23 | 103.33 | 105.07 | 103.33 | 104.85 | 0.0M |
2021-07-22 | 102.00 | 104.60 | 102.00 | 104.04 | 0.0M |
2021-07-21 | 104.76 | 104.76 | 102.99 | 103.89 | 0.0M |
2021-07-20 | 102.24 | 103.36 | 102.24 | 103.13 | 0.0M |
2021-07-19 | 102.17 | 102.56 | 100.86 | 101.18 | 0.0M |
2021-07-16 | 102.60 | 102.60 | 101.38 | 101.38 | 0.0M |
2021-07-15 | 102.91 | 103.09 | 102.77 | 102.98 | 0.0M |
2021-07-14 | 104.07 | 104.58 | 103.76 | 104.18 | 0.0M |
2021-07-13 | 104.00 | 104.00 | 102.81 | 103.18 | 0.0M |
2021-07-12 | 103.02 | 103.82 | 103.02 | 103.69 | 0.0M |
2021-07-09 | 102.80 | 103.48 | 102.62 | 103.34 | 0.0M |
2021-07-08 | 99.18 | 99.68 | 98.10 | 98.91 | 0.0M |
2021-07-07 | 102.50 | 102.50 | 101.54 | 102.03 | 0.0M |
2021-07-06 | 102.26 | 102.26 | 100.87 | 101.67 | 0.0M |
2021-07-02 | 99.87 | 102.24 | 99.87 | 101.70 | 0.0M |
2021-07-01 | 101.81 | 102.56 | 101.63 | 102.24 | 0.0M |
2021-06-30 | 101.19 | 101.28 | 100.58 | 101.01 | 0.0M |
2021-06-29 | 102.55 | 103.07 | 102.48 | 102.59 | 0.0M |
2021-06-28 | 105.00 | 105.00 | 103.00 | 103.99 | 0.0M |
2021-06-25 | 104.59 | 105.45 | 104.38 | 104.53 | 0.0M |
2021-06-24 | 104.49 | 104.92 | 103.89 | 104.92 | 0.0M |
2021-06-23 | 103.41 | 104.39 | 103.25 | 103.29 | 0.1M |
2021-06-22 | 104.80 | 104.80 | 103.12 | 104.00 | 0.1M |
2021-06-21 | 100.00 | 104.61 | 100.00 | 103.91 | 0.0M |
2021-06-18 | 100.17 | 100.17 | 99.34 | 99.35 | 0.0M |
2021-06-17 | 104.42 | 104.42 | 103.29 | 104.06 | 0.0M |
2021-06-16 | 105.75 | 105.75 | 103.01 | 104.36 | 0.0M |
2021-06-15 | 104.70 | 104.70 | 102.85 | 103.45 | 0.1M |
2021-06-14 | 103.57 | 104.84 | 103.57 | 104.25 | 0.0M |
2021-06-11 | 103.34 | 104.38 | 103.34 | 103.65 | 0.0M |
2021-06-10 | 109.60 | 109.60 | 107.55 | 108.76 | 0.0M |
2021-06-09 | 108.68 | 108.68 | 107.64 | 108.00 | 0.0M |
2021-06-08 | 112.55 | 112.55 | 110.10 | 110.71 | 0.0M |
2021-06-07 | 112.54 | 112.88 | 112.44 | 112.68 | 0.0M |
2021-06-04 | 113.52 | 114.44 | 113.52 | 114.18 | 0.0M |
2021-06-03 | 111.60 | 112.28 | 111.60 | 112.13 | 0.0M |
2021-06-02 | 114.31 | 115.20 | 114.31 | 114.75 | 0.0M |
2021-06-01 | 113.96 | 114.90 | 113.96 | 114.27 | 0.0M |
2021-05-28 | 111.69 | 116.10 | 111.69 | 115.71 | 0.0M |
2021-05-27 | 117.75 | 117.75 | 114.47 | 114.87 | 0.0M |
2021-05-26 | 118.11 | 118.70 | 118.00 | 118.61 | 0.0M |
2021-05-25 | 119.27 | 119.77 | 118.00 | 118.51 | 0.0M |
2021-05-24 | 119.48 | 119.48 | 117.79 | 118.85 | 0.0M |
2021-05-21 | 115.20 | 115.73 | 114.81 | 115.24 | 0.0M |
2021-05-20 | 115.94 | 116.14 | 115.30 | 115.98 | 0.0M |
2021-05-19 | 115.25 | 116.63 | 115.15 | 116.63 | 0.0M |
2021-05-18 | 120.90 | 120.90 | 119.72 | 119.72 | 0.0M |
2021-05-17 | 118.10 | 118.10 | 116.39 | 117.56 | 0.0M |
2021-05-14 | 121.86 | 122.60 | 120.75 | 122.60 | 0.0M |
2021-05-13 | 117.74 | 118.32 | 117.04 | 118.32 | 0.0M |
2021-05-12 | 117.84 | 117.84 | 115.00 | 115.36 | 0.0M |
2021-05-11 | 122.76 | 122.76 | 119.53 | 121.02 | 0.0M |
2021-05-10 | 125.81 | 125.81 | 124.19 | 124.43 | 0.0M |
2021-05-07 | 121.90 | 122.07 | 121.75 | 122.07 | 0.0M |
2021-05-06 | 121.21 | 122.73 | 121.21 | 122.73 | 0.0M |
2021-05-05 | 118.85 | 120.25 | 118.54 | 120.10 | 0.0M |
2021-05-04 | 118.47 | 118.47 | 116.95 | 117.72 | 0.0M |
2021-05-03 | 119.32 | 119.75 | 118.41 | 119.75 | 0.0M |
2021-04-30 | 118.95 | 118.95 | 117.53 | 117.69 | 0.0M |
2021-04-29 | 119.90 | 119.90 | 118.83 | 118.83 | 0.0M |
2021-04-28 | 120.09 | 120.09 | 118.54 | 119.51 | 0.0M |
2021-04-27 | 118.71 | 118.73 | 118.00 | 118.59 | 0.0M |
2021-04-26 | 118.42 | 118.95 | 117.87 | 117.87 | 0.0M |
2021-04-23 | 120.00 | 120.00 | 117.17 | 119.17 | 0.0M |
2021-04-22 | 118.74 | 118.74 | 116.05 | 116.95 | 0.0M |
2021-04-21 | 115.22 | 116.08 | 114.20 | 116.08 | 0.0M |
2021-04-20 | 117.53 | 118.58 | 117.10 | 117.50 | 0.0M |
2021-04-19 | 120.19 | 120.21 | 118.52 | 118.70 | 0.0M |
2021-04-16 | 119.05 | 119.13 | 118.69 | 118.87 | 0.0M |
2021-04-15 | 119.20 | 120.35 | 119.20 | 120.26 | 0.0M |
2021-04-14 | 123.43 | 123.43 | 119.16 | 121.94 | 0.0M |
2021-04-13 | 117.99 | 121.25 | 117.99 | 120.80 | 0.0M |
2021-04-12 | 115.42 | 115.65 | 114.95 | 115.27 | 0.0M |
2021-04-09 | 112.29 | 113.42 | 112.29 | 113.11 | 0.1M |
2021-04-08 | 111.85 | 112.27 | 111.72 | 112.05 | 0.0M |
2021-04-07 | 110.78 | 111.24 | 110.78 | 111.04 | 0.0M |
2021-04-06 | 112.73 | 113.76 | 112.73 | 112.75 | 0.0M |
2021-04-05 | 113.51 | 114.59 | 113.11 | 114.59 | 0.0M |
2021-04-01 | 114.41 | 114.71 | 114.19 | 114.71 | 0.0M |
2021-03-31 | 114.19 | 115.20 | 114.19 | 114.92 | 0.0M |
2021-03-30 | 113.90 | 114.49 | 113.40 | 114.35 | 0.0M |
2021-03-29 | 116.68 | 116.68 | 113.90 | 114.78 | 0.0M |
2021-03-26 | 111.10 | 115.18 | 111.10 | 115.18 | 0.0M |
2021-03-25 | 113.33 | 113.82 | 111.23 | 113.18 | 0.0M |
2021-03-24 | 110.25 | 110.56 | 109.65 | 109.80 | 0.0M |
2021-03-23 | 109.93 | 113.27 | 109.93 | 111.60 | 0.0M |
2021-03-22 | 113.09 | 114.11 | 112.94 | 113.31 | 0.0M |
2021-03-19 | 112.91 | 114.48 | 112.48 | 114.34 | 0.0M |
2021-03-18 | 113.53 | 115.11 | 113.30 | 113.30 | 0.1M |
2021-03-17 | 113.69 | 115.31 | 113.50 | 114.57 | 0.0M |
2021-03-16 | 112.14 | 115.19 | 112.14 | 114.03 | 0.0M |
2021-03-15 | 116.66 | 117.11 | 115.81 | 116.26 | 0.0M |
2021-03-12 | 114.96 | 117.80 | 114.96 | 116.87 | 0.0M |
2021-03-11 | 113.84 | 115.50 | 113.84 | 114.73 | 0.0M |
2021-03-10 | 115.57 | 116.06 | 114.96 | 116.06 | 0.0M |
2021-03-09 | 113.01 | 113.01 | 111.32 | 111.90 | 0.0M |
2021-03-08 | 108.75 | 111.41 | 108.75 | 110.26 | 0.0M |
2021-03-05 | 110.03 | 111.54 | 109.42 | 111.04 | 0.0M |
2021-03-04 | 109.22 | 110.05 | 108.21 | 109.34 | 0.0M |
2021-03-03 | 114.15 | 115.82 | 112.60 | 112.77 | 0.0M |
2021-03-02 | 116.75 | 117.00 | 115.92 | 115.95 | 0.0M |
2021-03-01 | 116.77 | 117.40 | 116.27 | 117.10 | 0.0M |
2021-02-26 | 113.72 | 114.98 | 113.41 | 114.22 | 0.0M |
2021-02-25 | 122.62 | 122.62 | 116.16 | 117.36 | 0.0M |
2021-02-24 | 119.94 | 119.94 | 117.14 | 117.96 | 0.0M |
2021-02-23 | 117.58 | 118.65 | 116.81 | 118.30 | 0.0M |
2021-02-22 | 117.27 | 118.85 | 117.27 | 118.20 | 0.0M |
2021-02-19 | 119.51 | 119.51 | 117.52 | 118.55 | 0.0M |
2021-02-18 | 115.71 | 116.38 | 115.20 | 116.30 | 0.0M |
2021-02-17 | 114.28 | 115.78 | 114.28 | 115.54 | 0.0M |
2021-02-16 | 119.95 | 119.95 | 118.18 | 118.97 | 0.0M |
2021-02-12 | 121.50 | 122.30 | 121.33 | 122.02 | 0.0M |
2021-02-11 | 119.57 | 121.19 | 119.57 | 121.07 | 0.0M |
2021-02-10 | 120.71 | 120.95 | 119.93 | 120.68 | 0.0M |
2021-02-09 | 120.72 | 120.72 | 118.15 | 118.65 | 0.0M |
2021-02-08 | 117.54 | 121.49 | 117.54 | 120.01 | 0.0M |
2021-02-05 | 117.66 | 117.66 | 114.92 | 115.60 | 0.0M |
2021-02-04 | 116.50 | 116.50 | 115.95 | 116.49 | 0.0M |
2021-02-03 | 114.04 | 115.74 | 114.04 | 114.44 | 0.1M |
2021-02-02 | 115.78 | 115.78 | 113.27 | 114.32 | 0.0M |
2021-02-01 | 111.15 | 116.08 | 111.15 | 113.82 | 0.1M |
2021-01-29 | 107.70 | 111.88 | 107.70 | 110.89 | 0.1M |
2021-01-28 | 112.46 | 115.12 | 112.46 | 114.84 | 0.1M |
2021-01-27 | 116.32 | 116.32 | 112.00 | 112.30 | 0.0M |
2021-01-26 | 116.08 | 116.22 | 115.70 | 115.80 | 0.0M |
2021-01-25 | 116.64 | 116.64 | 112.32 | 113.34 | 0.0M |
2021-01-22 | 116.73 | 117.49 | 116.61 | 117.42 | 0.0M |
2021-01-21 | 117.00 | 117.00 | 115.57 | 116.12 | 0.0M |
2021-01-20 | 111.19 | 116.40 | 111.19 | 116.40 | 0.0M |
2021-01-19 | 115.98 | 115.98 | 113.85 | 114.02 | 0.0M |
2021-01-15 | 114.00 | 114.00 | 111.21 | 112.20 | 0.0M |
2021-01-14 | 113.50 | 113.73 | 112.34 | 113.70 | 0.0M |
2021-01-13 | 109.45 | 109.72 | 109.28 | 109.72 | 0.0M |
2021-01-12 | 108.03 | 110.40 | 108.03 | 110.40 | 0.0M |
2021-01-11 | 108.42 | 109.44 | 108.42 | 108.70 | 0.0M |
2021-01-08 | 109.55 | 110.12 | 109.32 | 110.12 | 0.0M |
2021-01-07 | 112.24 | 112.44 | 110.62 | 111.13 | 0.0M |
2021-01-06 | 106.39 | 107.65 | 106.39 | 107.42 | 0.0M |
2021-01-05 | 103.75 | 107.78 | 103.75 | 107.78 | 0.0M |
2021-01-04 | 108.82 | 109.55 | 106.66 | 106.67 | 0.0M |