Last Update: 2025-10-01
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
2021-12-30 241.02 243.41 239.52 239.52 0.0M
2021-12-29 245.72 248.42 245.13 248.42 0.0M
2021-12-28 243.60 243.99 242.29 243.98 0.0M
2021-12-27 242.65 242.65 239.76 241.71 0.0M
2021-12-23 237.86 243.65 237.86 242.65 0.0M
2021-12-22 240.00 240.24 236.84 238.60 0.0M
2021-12-21 242.17 242.42 240.68 241.66 0.0M
2021-12-20 242.43 242.43 237.71 241.52 0.0M
2021-12-17 246.08 246.09 241.71 242.43 0.0M
2021-12-16 244.63 247.70 243.41 247.70 0.0M
2021-12-15 242.53 245.21 241.70 244.28 0.0M
2021-12-14 242.19 242.74 241.22 242.04 0.0M
2021-12-13 243.39 243.65 239.14 242.73 0.0M
2021-12-10 241.46 241.63 239.34 240.50 0.0M
2021-12-09 237.47 239.98 237.47 239.98 0.0M
2021-12-08 241.22 241.22 235.87 237.33 0.0M
2021-12-07 244.73 245.59 242.15 242.15 0.0M
2021-12-06 239.52 246.33 239.04 244.42 0.0M
2021-12-03 234.04 238.55 231.98 238.55 0.0M
2021-12-02 235.97 236.85 234.02 234.04 0.0M
2021-12-01 233.90 239.03 233.90 238.07 0.0M
2021-11-30 240.24 240.24 233.74 233.74 0.0M
2021-11-29 239.81 241.38 239.52 241.38 0.0M
2021-11-26 239.27 240.40 236.29 238.46 0.0M
2021-11-25 242.68 242.68 239.68 239.68 0.0M
2021-11-24 245.11 245.11 242.54 242.76 0.0M
2021-11-23 245.84 247.06 244.59 244.59 0.0M
2021-11-22 244.70 247.53 243.66 245.64 0.0M
2021-11-19 240.46 245.30 239.27 245.30 0.0M
2021-11-18 245.11 247.30 242.48 243.56 0.0M
2021-11-17 244.75 245.62 242.13 245.62 0.0M
2021-11-16 244.15 244.15 241.40 242.97 0.0M
2021-11-12 235.31 242.26 234.89 242.26 0.0M
2021-11-11 241.17 241.20 234.22 235.31 0.0M
2021-11-10 239.00 242.73 238.65 242.73 0.0M
2021-11-09 242.56 242.56 238.77 240.32 0.0M
2021-11-08 244.06 245.76 241.66 242.13 0.0M
2021-11-05 244.06 244.06 241.17 242.61 0.0M
2021-11-04 246.04 246.71 244.78 244.78 0.0M
2021-11-03 246.87 248.64 244.38 246.05 0.0M
2021-11-01 242.87 245.98 242.86 245.50 0.0M
2021-10-29 243.84 246.21 242.13 242.87 0.0M
2021-10-28 242.14 243.66 242.14 243.09 0.0M
2021-10-27 245.64 245.64 238.28 239.24 0.0M
2021-10-26 254.03 254.03 242.77 245.64 0.0M
2021-10-25 246.80 246.80 242.77 243.82 0.0M
2021-10-22 250.81 252.32 246.80 246.80 0.0M
2021-10-21 246.73 248.61 245.03 245.03 0.0M
2021-10-20 246.47 246.47 243.83 244.29 0.0M
2021-10-19 243.78 246.67 243.78 246.47 0.0M
2021-10-18 239.06 242.13 239.06 242.13 0.0M
2021-10-15 239.48 239.48 238.76 239.48 0.0M
2021-10-14 237.22 239.91 237.22 239.91 0.0M
2021-10-13 233.67 239.24 233.67 235.69 0.0M
2021-10-11 235.69 236.85 235.69 235.92 0.0M
2021-10-08 235.86 236.93 235.85 236.12 0.0M
2021-10-07 237.98 240.58 235.95 236.14 0.0M
2021-10-06 233.97 235.57 233.92 235.57 0.0M
2021-10-05 232.68 235.57 232.68 235.09 0.0M
2021-10-04 227.12 232.00 227.12 231.98 0.0M
2021-10-01 228.85 229.20 226.60 228.91 0.0M
2021-09-30 237.08 239.39 231.42 231.42 0.0M
2021-09-29 236.34 237.53 235.68 237.08 0.0M
2021-09-28 238.03 238.03 234.92 236.30 0.0M
2021-09-27 233.35 237.12 233.35 235.69 0.0M
2021-09-24 233.13 234.32 232.97 233.35 0.0M
2021-09-23 232.00 233.48 231.14 233.13 0.0M
2021-09-22 229.67 230.83 228.63 229.88 0.0M
2021-09-21 230.65 230.65 227.16 228.20 0.0M
2021-09-20 231.84 233.08 231.67 232.64 0.0M
2021-09-17 232.64 232.64 230.39 231.97 0.0M
2021-09-16 232.87 233.60 231.31 232.76 0.0M
2021-09-15 231.76 234.63 231.76 232.87 0.0M
2021-09-14 232.97 232.97 230.17 231.75 0.0M
2021-09-13 234.41 236.23 232.00 232.49 0.0M
2021-09-10 234.13 235.19 233.45 234.41 0.0M
2021-09-09 242.13 242.13 235.13 235.13 0.0M
2021-09-08 234.78 241.75 233.93 241.75 0.0M
2021-09-06 243.73 244.76 241.74 244.76 0.0M
2021-09-03 241.89 245.33 241.17 243.73 0.0M
2021-09-02 243.00 243.00 241.02 242.91 0.0M
2021-09-01 242.61 242.61 239.97 241.22 0.0M
2021-08-31 242.61 243.08 240.52 243.08 0.0M
2021-08-30 246.47 247.07 245.46 245.79 0.0M
2021-08-27 248.02 248.02 243.97 244.47 0.0M
2021-08-26 246.76 247.44 246.76 247.44 0.0M
2021-08-25 245.56 246.86 244.64 244.64 0.0M
2021-08-24 251.78 251.78 246.78 246.81 0.0M
2021-08-23 252.90 254.78 251.83 253.08 0.0M
2021-08-20 259.06 259.06 251.78 251.78 0.0M
2021-08-19 253.08 257.97 253.08 257.23 0.0M
2021-08-18 252.35 253.51 249.78 253.08 0.0M
2021-08-17 258.58 258.58 249.83 251.35 0.0M
2021-08-16 252.20 255.23 251.27 255.23 0.0M
2021-08-13 254.24 254.24 250.75 252.20 0.0M
2021-08-12 252.10 252.70 251.60 251.76 0.0M
2021-08-11 249.68 252.42 249.68 251.31 0.0M
2021-08-10 249.00 249.91 247.64 248.19 0.0M
2021-08-09 251.25 251.25 247.23 248.23 0.0M
2021-08-06 249.13 249.97 247.29 248.82 0.0M
2021-08-05 245.24 247.11 245.24 246.18 0.0M
2021-08-04 250.25 250.25 245.37 245.37 0.0M
2021-08-03 249.27 253.51 249.27 250.25 0.0M
2021-08-02 245.30 245.30 243.77 245.02 0.0M
2021-07-30 240.83 247.56 240.83 247.09 0.0M
2021-07-29 243.50 243.50 239.76 241.83 0.0M
2021-07-28 248.25 248.25 243.56 243.56 0.0M
2021-07-27 250.92 250.92 243.27 248.25 0.0M
2021-07-26 251.88 251.88 248.96 250.60 0.0M
2021-07-23 247.86 250.99 247.75 250.99 0.0M
2021-07-22 250.49 250.49 248.24 248.96 0.0M
2021-07-21 251.88 255.09 249.26 253.47 0.0M
2021-07-20 249.66 251.63 249.66 250.78 0.0M
2021-07-19 243.63 247.08 243.63 247.08 0.0M
2021-07-16 248.76 248.76 244.22 244.28 0.0M
2021-07-15 246.29 249.01 246.29 248.55 0.0M
2021-07-14 245.27 247.16 245.18 246.29 0.0M
2021-07-13 248.07 248.25 247.09 247.51 0.0M
2021-07-12 251.00 252.75 247.08 248.07 0.0M
2021-07-08 250.01 251.34 247.76 249.01 0.0M
2021-07-07 247.49 251.57 247.26 250.01 0.0M
2021-07-06 243.87 246.17 241.82 246.17 0.0M
2021-07-05 242.93 244.36 242.93 244.22 0.0M
2021-07-02 240.63 242.93 237.62 242.45 0.0M
2021-07-01 236.56 240.63 236.56 240.63 0.0M
2021-06-30 232.14 237.89 232.14 236.74 0.0M
2021-06-29 231.77 234.91 231.77 232.14 0.0M
2021-06-28 232.34 233.29 231.56 231.77 0.0M
2021-06-25 239.43 239.43 226.52 230.64 0.0M
2021-06-24 228.02 229.85 226.41 227.32 0.0M
2021-06-23 232.60 232.60 228.94 229.40 0.0M
2021-06-22 236.29 236.29 231.95 233.07 0.0M
2021-06-21 233.33 237.13 233.32 235.18 0.0M
2021-06-18 231.77 233.98 230.80 233.31 0.0M
2021-06-17 238.47 239.43 233.21 235.34 0.0M
2021-06-16 240.64 240.64 238.47 238.47 0.0M
2021-06-15 246.14 246.14 242.30 242.48 0.0M
2021-06-14 248.01 248.01 243.69 244.04 0.0M
2021-06-11 247.17 249.75 247.17 248.75 0.0M
2021-06-10 248.26 248.26 246.28 247.17 0.0M
2021-06-09 245.03 247.27 244.46 246.28 0.0M
2021-06-08 244.22 245.31 244.03 245.03 0.0M
2021-06-07 258.58 258.58 245.42 247.02 0.0M
2021-06-04 247.57 249.68 246.78 248.75 0.0M
2021-06-02 251.12 251.12 246.52 247.57 0.0M
2021-06-01 255.87 255.87 250.78 250.78 0.0M
2021-05-31 253.80 255.87 253.80 255.87 0.0M
2021-05-28 256.08 256.25 254.32 254.44 0.0M
2021-05-27 258.53 258.58 255.39 255.87 0.0M
2021-05-26 258.06 258.06 255.22 256.26 0.0M
2021-05-25 259.34 259.34 257.15 258.06 0.0M
2021-05-24 259.88 259.88 257.58 259.34 0.0M
2021-05-21 255.70 258.35 253.93 258.35 0.0M
2021-05-20 255.86 255.88 253.92 255.41 0.0M
2021-05-19 253.27 256.69 250.46 256.69 0.0M
2021-05-18 257.39 257.39 253.45 253.91 0.0M
2021-05-17 257.26 259.16 255.36 257.48 0.0M
2021-05-14 256.31 257.33 255.20 255.36 0.0M
2021-05-13 253.93 257.35 250.03 257.35 0.0M
2021-05-12 252.03 254.41 249.04 251.70 0.0M
2021-05-11 258.50 258.50 251.83 252.84 0.0M
2021-05-10 252.98 259.44 252.98 257.35 0.0M
2021-05-07 251.84 255.72 250.89 252.97 0.0M
2021-05-06 257.73 257.73 251.47 251.84 0.0M
2021-05-05 257.54 258.50 254.41 257.73 0.0M
2021-05-04 258.11 258.51 255.84 256.12 0.0M
2021-05-03 258.71 258.71 253.55 257.16 0.0M
2021-04-30 252.03 255.64 252.03 255.64 0.0M
2021-04-29 250.90 253.83 250.90 252.03 0.0M
2021-04-28 252.02 253.36 250.13 250.28 0.0M
2021-04-27 259.83 259.83 246.21 253.17 0.0M
2021-04-26 264.19 264.36 259.64 259.83 0.0M
2021-04-23 261.55 265.69 261.55 265.69 0.0M
2021-04-22 261.55 264.76 260.47 260.47 0.0M
2021-04-20 262.82 262.82 259.45 261.52 0.0M
2021-04-19 263.92 265.72 261.54 262.82 0.0M
2021-04-16 266.52 267.62 263.19 264.21 0.0M
2021-04-15 264.39 264.39 262.49 264.38 0.0M
2021-04-14 268.96 268.96 264.79 266.52 0.0M
2021-04-13 269.34 269.34 265.15 268.01 0.0M
2021-04-12 266.77 269.88 264.39 269.42 0.0M
2021-04-09 262.63 267.24 262.63 266.66 0.0M
2021-04-08 259.45 261.37 258.88 259.78 0.0M
2021-04-07 258.79 261.54 257.72 261.54 0.0M
2021-04-06 262.65 262.65 258.69 259.08 0.0M
2021-04-05 261.72 264.01 258.58 262.65 0.0M
2021-04-01 261.34 262.11 259.08 261.72 0.0M
2021-03-31 264.23 266.96 258.90 259.04 0.0M
2021-03-30 270.64 271.24 265.02 267.43 0.0M
2021-03-29 268.77 270.64 268.01 270.64 0.0M
2021-03-26 264.92 266.10 261.35 266.10 0.0M
2021-03-25 257.35 261.54 256.78 261.54 0.0M
2021-03-24 251.08 257.92 250.51 257.35 0.0M
2021-03-23 248.77 250.13 246.51 246.51 0.0M
2021-03-22 246.89 249.56 246.13 248.77 0.0M
2021-03-19 253.68 253.68 246.89 248.41 0.0M
2021-03-18 250.89 254.68 249.75 253.73 0.0M
2021-03-17 256.78 258.69 250.32 250.89 0.0M
2021-03-16 254.75 254.75 246.51 250.32 0.0M
2021-03-15 247.65 253.93 247.65 253.36 0.0M
2021-03-12 256.77 256.77 244.61 244.80 0.0M
2021-03-11 245.37 246.13 243.28 243.47 0.0M
2021-03-10 248.60 252.15 247.84 247.84 0.0M
2021-03-09 256.78 257.16 250.13 251.08 0.0M
2021-03-08 247.27 254.12 246.42 252.79 0.0M
2021-03-05 240.62 245.37 239.47 245.37 0.0M
2021-03-04 237.76 239.45 234.15 235.29 0.0M
2021-03-03 242.89 246.51 237.76 237.76 0.0M
2021-03-02 237.76 240.43 237.76 238.71 0.0M
2021-03-01 236.70 236.81 233.96 236.81 0.0M
2021-02-26 233.58 234.91 232.06 232.30 0.0M
2021-02-25 229.39 235.38 229.39 233.58 0.0M
2021-02-24 227.02 229.20 225.40 228.44 0.0M
2021-02-23 228.72 230.53 226.35 228.82 0.0M
2021-02-22 230.15 230.15 227.11 228.72 0.0M
2021-02-19 231.44 231.44 226.92 226.92 0.0M
2021-02-18 225.40 231.87 225.40 231.44 0.0M
2021-02-17 228.44 229.01 226.35 228.82 0.0M
2021-02-12 228.82 229.01 226.73 227.30 0.0M
2021-02-11 232.48 232.48 226.35 227.49 0.0M
2021-02-10 232.51 232.51 229.90 231.79 0.0M
2021-02-09 229.38 232.29 229.38 230.09 0.0M
2021-02-08 228.40 229.89 225.94 227.66 0.0M
2021-02-05 229.90 229.90 224.07 226.33 0.0M
2021-02-04 225.20 228.18 222.93 227.18 0.0M
2021-02-03 222.22 224.05 219.25 224.05 0.0M
2021-02-02 227.76 227.76 221.99 222.22 0.0M
2021-02-01 228.68 229.05 224.20 225.06 0.0M
2021-01-29 235.75 236.97 227.58 228.16 0.0M
2021-01-28 243.29 243.29 233.77 235.75 0.0M
2021-01-27 223.11 237.76 223.11 236.69 0.0M
2021-01-26 218.66 224.48 218.66 222.16 0.0M
2021-01-22 216.68 220.08 214.62 218.66 0.0M
2021-01-21 212.46 217.84 212.46 215.39 0.0M
2021-01-20 211.59 214.23 210.75 212.32 0.0M
2021-01-19 202.74 214.05 202.74 213.67 0.0M
2021-01-18 204.42 208.63 204.14 208.63 0.0M
2021-01-15 206.75 209.34 202.85 206.94 0.0M
2021-01-14 207.51 209.43 204.30 204.30 0.0M
2021-01-13 209.65 210.29 207.43 207.46 0.0M
2021-01-12 215.18 215.28 209.34 209.65 0.0M
2021-01-11 215.19 216.50 214.06 214.72 0.0M
2021-01-08 211.71 217.00 209.91 213.11 0.0M
2021-01-07 226.32 226.32 210.30 216.77 0.0M
2021-01-06 216.64 250.83 216.64 250.83 0.0M
2021-01-05 215.28 215.56 213.03 213.89 0.0M
2021-01-04 214.53 214.53 211.23 213.03 0.0M