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